Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 670.00 | 700.00 | 655.00 | 695.00 | 695.00 | 167,600 |
| 2026-05-01 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2026-04-30 | 685.00 | 685.00 | 655.00 | 660.00 | 660.00 | 30,600 |
| 2026-04-29 | 700.00 | 720.00 | 660.00 | 685.00 | 685.00 | 119,400 |
| 2026-04-28 | 685.00 | 730.00 | 650.00 | 700.00 | 700.00 | 399,500 |
| 2026-04-27 | 830.00 | 950.00 | 675.00 | 685.00 | 685.00 | 2,467,000 |
| 2026-04-24 | 750.00 | 790.00 | 705.00 | 790.00 | 790.00 | 1,479,900 |
| 2026-04-23 | 660.00 | 660.00 | 610.00 | 635.00 | 635.00 | 32,600 |
| 2026-04-22 | 650.00 | 660.00 | 640.00 | 660.00 | 660.00 | 3,300 |
| 2026-04-21 | 665.00 | 665.00 | 600.00 | 650.00 | 650.00 | 38,300 |
| 2026-04-20 | 660.00 | 710.00 | 655.00 | 655.00 | 655.00 | 190,600 |
| 2026-04-17 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | 6,100 |
| 2026-04-16 | 690.00 | 700.00 | 650.00 | 655.00 | 655.00 | 50,500 |
| 2026-04-15 | 655.00 | 680.00 | 645.00 | 645.00 | 645.00 | 10,100 |
| 2026-04-14 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 20,100 |
| 2026-04-13 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 20,800 |
| 2026-04-10 | 675.00 | 675.00 | 635.00 | 635.00 | 635.00 | 5,100 |
| 2026-04-09 | 655.00 | 660.00 | 640.00 | 645.00 | 645.00 | 8,300 |
| 2026-04-08 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | 19,200 |
| 2026-04-07 | 710.00 | 710.00 | 625.00 | 665.00 | 665.00 | 20,200 |
| 2026-04-06 | 640.00 | 690.00 | 620.00 | 665.00 | 665.00 | 30,500 |
| 2026-04-02 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | 2,900 |
| 2026-04-01 | 695.00 | 695.00 | 650.00 | 660.00 | 660.00 | 26,300 |
| 2026-03-31 | 640.00 | 705.00 | 640.00 | 660.00 | 660.00 | 61,100 |
| 2026-03-30 | 640.00 | 705.00 | 560.00 | 600.00 | 600.00 | 92,700 |
| 2026-03-27 | 660.00 | 660.00 | 635.00 | 640.00 | 640.00 | 5,500 |
| 2026-03-26 | 650.00 | 705.00 | 650.00 | 670.00 | 670.00 | 13,000 |
| 2026-03-25 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | 500 |
| 2026-03-17 | 660.00 | 700.00 | 645.00 | 660.00 | 660.00 | 13,900 |
| 2026-03-16 | 650.00 | 710.00 | 640.00 | 690.00 | 690.00 | 24,600 |
| 2026-03-13 | 655.00 | 685.00 | 655.00 | 660.00 | 660.00 | 3,200 |
| 2026-03-12 | 660.00 | 700.00 | 650.00 | 690.00 | 690.00 | 3,300 |
| 2026-03-11 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 800 |
| 2026-03-10 | 670.00 | 690.00 | 660.00 | 660.00 | 660.00 | 3,100 |
| 2026-03-09 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | 2,900 |
| 2026-03-06 | 710.00 | 710.00 | 675.00 | 675.00 | 675.00 | 3,700 |
| 2026-03-05 | 665.00 | 695.00 | 665.00 | 690.00 | 690.00 | 7,700 |
| 2026-03-04 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | 8,300 |
| 2026-03-03 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 700 |
| 2026-03-02 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | 18,000 |
| 2026-02-27 | 680.00 | 705.00 | 640.00 | 690.00 | 690.00 | 54,900 |
| 2026-02-26 | 690.00 | 705.00 | 675.00 | 705.00 | 705.00 | 3,800 |
| 2026-02-25 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 1,000 |
| 2026-02-24 | 715.00 | 715.00 | 685.00 | 690.00 | 690.00 | 2,700 |
| 2026-02-23 | 685.00 | 720.00 | 685.00 | 695.00 | 695.00 | 700 |
| 2026-02-20 | 690.00 | 720.00 | 690.00 | 715.00 | 715.00 | 500 |
| 2026-02-19 | 715.00 | 720.00 | 680.00 | 705.00 | 705.00 | 5,200 |
| 2026-02-18 | 715.00 | 715.00 | 695.00 | 715.00 | 715.00 | 23,000 |
| 2026-02-13 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 100 |
| 2026-02-12 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 4,800 |
| 2026-02-11 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 33,300 |
| 2026-02-10 | 700.00 | 725.00 | 680.00 | 715.00 | 715.00 | 13,300 |
| 2026-02-09 | 745.00 | 745.00 | 700.00 | 705.00 | 705.00 | 8,600 |
| 2026-02-06 | 705.00 | 735.00 | 685.00 | 690.00 | 690.00 | 11,200 |
| 2026-02-05 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 1,100 |
| 2026-02-04 | 715.00 | 745.00 | 710.00 | 715.00 | 715.00 | 19,100 |
| 2026-02-03 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1,100 |
| 2026-02-02 | 715.00 | 715.00 | 650.00 | 705.00 | 705.00 | 86,400 |
| 2026-01-30 | 740.00 | 740.00 | 695.00 | 730.00 | 730.00 | 6,500 |
| 2026-01-29 | 730.00 | 740.00 | 690.00 | 720.00 | 720.00 | 44,600 |
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.