Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1,200 |
| 2022-02-03 | 950.00 | 990.00 | 950.00 | 990.00 | 990.00 | 400 |
| 2022-02-02 | 990.00 | 990.00 | 950.00 | 950.00 | 950.00 | 9,800 |
| 2022-01-31 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 7,100 |
| 2022-01-28 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
| 2022-01-27 | 985.00 | 985.00 | 950.00 | 950.00 | 950.00 | 2,700 |
| 2022-01-26 | 985.00 | 990.00 | 985.00 | 985.00 | 985.00 | 15,000 |
| 2022-01-25 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 17,100 |
| 2022-01-24 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 100 |
| 2022-01-21 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 6,800 |
| 2022-01-20 | 1,010.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2,300 |
| 2022-01-19 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 6,300 |
| 2022-01-18 | 1,000.00 | 1,070.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,300 |
| 2022-01-17 | 1,075.00 | 1,075.00 | 1,005.00 | 1,075.00 | 1,075.00 | 8,000 |
| 2022-01-14 | 1,025.00 | 1,135.00 | 1,025.00 | 1,035.00 | 1,035.00 | 14,400 |
| 2022-01-13 | 1,100.00 | 1,145.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10,000 |
| 2022-01-12 | 1,170.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,000 |
| 2022-01-11 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 |
| 2022-01-10 | 1,180.00 | 1,180.00 | 1,135.00 | 1,175.00 | 1,175.00 | 1,400 |
| 2022-01-07 | 1,100.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,180.00 | 500 |
| 2022-01-06 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 300 |
| 2022-01-05 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 100 |
| 2022-01-04 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2022-01-03 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 100 |
| 2021-12-30 | 1,160.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | 5,900 |
| 2021-12-29 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2021-12-28 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 600 |
| 2021-12-27 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2021-12-24 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 5,000 |
| 2021-12-23 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 100 |
| 2021-12-22 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2021-12-21 | 1,100.00 | 1,170.00 | 1,100.00 | 1,170.00 | 1,170.00 | 1,100 |
| 2021-12-20 | 1,135.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,100.00 | 13,800 |
| 2021-12-17 | 1,140.00 | 1,180.00 | 1,065.00 | 1,180.00 | 1,180.00 | 1,400 |
| 2021-12-16 | 1,185.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | 16,900 |
| 2021-12-15 | 1,200.00 | 1,210.00 | 1,125.00 | 1,185.00 | 1,185.00 | 78,400 |
| 2021-12-14 | 1,110.00 | 1,205.00 | 1,110.00 | 1,205.00 | 1,205.00 | 1,900 |
| 2021-12-13 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | 400 |
| 2021-12-10 | 1,215.00 | 1,215.00 | 1,150.00 | 1,150.00 | 1,150.00 | 200 |
| 2021-12-09 | 1,150.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 16,400 |
| 2021-12-08 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 300 |
| 2021-12-07 | 1,145.00 | 1,320.00 | 1,065.00 | 1,320.00 | 1,320.00 | 2,600 |
| 2021-12-06 | 1,220.00 | 1,220.00 | 1,145.00 | 1,145.00 | 1,145.00 | 9,800 |
| 2021-12-03 | 1,315.00 | 1,315.00 | 1,230.00 | 1,230.00 | 1,230.00 | 8,200 |
| 2021-12-02 | 1,175.00 | 1,345.00 | 1,100.00 | 1,320.00 | 1,320.00 | 30,300 |
| 2021-12-01 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,300 |
| 2021-11-30 | 1,320.00 | 1,320.00 | 1,260.00 | 1,260.00 | 1,260.00 | 31,500 |
| 2021-11-29 | 1,190.00 | 1,350.00 | 1,115.00 | 1,350.00 | 1,350.00 | 29,400 |
| 2021-11-26 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 600 |
| 2021-11-25 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 |
| 2021-11-24 | 1,235.00 | 1,235.00 | 1,135.00 | 1,205.00 | 1,205.00 | 4,100 |
| 2021-11-23 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 400 |
| 2021-11-22 | 1,230.00 | 1,230.00 | 1,145.00 | 1,220.00 | 1,220.00 | 1,200 |
| 2021-11-19 | 1,190.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 200 |
| 2021-11-18 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 100 |
| 2021-11-17 | 1,150.00 | 1,190.00 | 1,120.00 | 1,190.00 | 1,190.00 | 6,000 |
| 2021-11-16 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 500 |
| 2021-11-15 | 1,190.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,190.00 | 800 |
| 2021-11-12 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 300 |
| 2021-11-11 | 1,170.00 | 1,250.00 | 1,150.00 | 1,210.00 | 1,210.00 | 86,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.