Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 715.00 | 730.00 | 700.00 | 725.00 | 725.00 | 44,500 |
| 2026-01-27 | 740.00 | 740.00 | 710.00 | 710.00 | 710.00 | 3,200 |
| 2026-01-26 | 750.00 | 750.00 | 700.00 | 740.00 | 740.00 | 26,600 |
| 2026-01-23 | 735.00 | 765.00 | 710.00 | 715.00 | 715.00 | 28,300 |
| 2026-01-22 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | 13,500 |
| 2026-01-21 | 720.00 | 780.00 | 715.00 | 730.00 | 730.00 | 16,900 |
| 2026-01-20 | 730.00 | 745.00 | 700.00 | 730.00 | 730.00 | 33,200 |
| 2026-01-19 | 725.00 | 730.00 | 715.00 | 715.00 | 715.00 | 4,600 |
| 2026-01-16 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-01-15 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | 7,000 |
| 2026-01-14 | 715.00 | 755.00 | 700.00 | 725.00 | 725.00 | 128,000 |
| 2026-01-13 | 795.00 | 795.00 | 700.00 | 715.00 | 715.00 | 151,400 |
| 2026-01-12 | 740.00 | 825.00 | 720.00 | 745.00 | 745.00 | 192,300 |
| 2026-01-09 | 745.00 | 780.00 | 725.00 | 740.00 | 740.00 | 71,600 |
| 2026-01-08 | 745.00 | 750.00 | 715.00 | 745.00 | 745.00 | 5,900 |
| 2026-01-07 | 720.00 | 755.00 | 710.00 | 750.00 | 750.00 | 86,000 |
| 2026-01-06 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 17,400 |
| 2026-01-05 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | 7,000 |
| 2026-01-02 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 78,400 |
| 2026-01-01 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-12-31 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-12-30 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 22,800 |
| 2025-12-29 | 715.00 | 720.00 | 700.00 | 700.00 | 700.00 | 86,400 |
| 2025-12-26 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-12-25 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-12-24 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | 1,900 |
| 2025-12-23 | 710.00 | 720.00 | 705.00 | 710.00 | 710.00 | 31,200 |
| 2025-12-22 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 6,600 |
| 2025-12-19 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 41,400 |
| 2025-12-18 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | 18,400 |
| 2025-12-17 | 705.00 | 730.00 | 705.00 | 730.00 | 730.00 | 60,800 |
| 2025-12-16 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | 3,200 |
| 2025-12-15 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 4,000 |
| 2025-12-12 | 705.00 | 720.00 | 705.00 | 705.00 | 705.00 | 15,300 |
| 2025-12-11 | 730.00 | 735.00 | 700.00 | 715.00 | 715.00 | 79,800 |
| 2025-12-10 | 735.00 | 760.00 | 710.00 | 730.00 | 730.00 | 683,900 |
| 2025-12-09 | 730.00 | 765.00 | 710.00 | 715.00 | 715.00 | 817,500 |
| 2025-12-08 | 715.00 | 735.00 | 715.00 | 720.00 | 720.00 | 64,400 |
| 2025-12-05 | 710.00 | 735.00 | 700.00 | 715.00 | 715.00 | 56,600 |
| 2025-12-04 | 710.00 | 740.00 | 705.00 | 710.00 | 710.00 | 51,100 |
| 2025-12-03 | 760.00 | 760.00 | 705.00 | 710.00 | 710.00 | 116,200 |
| 2025-12-02 | 720.00 | 870.00 | 720.00 | 725.00 | 725.00 | 2,161,400 |
| 2025-12-01 | 735.00 | 735.00 | 705.00 | 720.00 | 720.00 | 66,200 |
| 2025-11-28 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | 3,000 |
| 2025-11-27 | 740.00 | 740.00 | 705.00 | 710.00 | 710.00 | 27,600 |
| 2025-11-26 | 725.00 | 735.00 | 720.00 | 720.00 | 720.00 | 28,700 |
| 2025-11-25 | 740.00 | 740.00 | 720.00 | 725.00 | 725.00 | 15,800 |
| 2025-11-24 | 735.00 | 750.00 | 715.00 | 720.00 | 720.00 | 23,000 |
| 2025-11-21 | 725.00 | 745.00 | 700.00 | 735.00 | 735.00 | 85,900 |
| 2025-11-20 | 715.00 | 725.00 | 700.00 | 725.00 | 725.00 | 5,800 |
| 2025-11-19 | 720.00 | 725.00 | 705.00 | 725.00 | 725.00 | 1,400 |
| 2025-11-18 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 2,400 |
| 2025-11-17 | 740.00 | 740.00 | 705.00 | 725.00 | 725.00 | 12,600 |
| 2025-11-14 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 3,700 |
| 2025-11-13 | 720.00 | 745.00 | 700.00 | 740.00 | 740.00 | 25,900 |
| 2025-11-12 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 1,900 |
| 2025-11-11 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | 4,600 |
| 2025-11-10 | 725.00 | 735.00 | 705.00 | 710.00 | 710.00 | 2,900 |
| 2025-11-07 | 735.00 | 740.00 | 710.00 | 715.00 | 715.00 | 3,900 |
| 2025-11-06 | 740.00 | 740.00 | 700.00 | 710.00 | 710.00 | 20,100 |
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.