Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 700.00 | 745.00 | 690.00 | 745.00 | 745.00 | 50,800 |
| 2025-11-04 | 725.00 | 755.00 | 695.00 | 700.00 | 700.00 | 192,800 |
| 2025-11-03 | 705.00 | 865.00 | 685.00 | 715.00 | 715.00 | 758,300 |
| 2025-10-31 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,100 |
| 2025-10-30 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 44,300 |
| 2025-10-29 | 700.00 | 715.00 | 700.00 | 700.00 | 700.00 | 4,400 |
| 2025-10-28 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | 76,000 |
| 2025-10-27 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 25,100 |
| 2025-10-24 | 695.00 | 745.00 | 690.00 | 700.00 | 700.00 | 2,464,200 |
| 2025-10-23 | 710.00 | 745.00 | 690.00 | 720.00 | 720.00 | 33,900 |
| 2025-10-22 | 725.00 | 735.00 | 695.00 | 700.00 | 700.00 | 43,900 |
| 2025-10-21 | 690.00 | 735.00 | 690.00 | 725.00 | 725.00 | 96,800 |
| 2025-10-20 | 695.00 | 715.00 | 690.00 | 690.00 | 690.00 | 2,200 |
| 2025-10-17 | 705.00 | 735.00 | 680.00 | 700.00 | 700.00 | 63,800 |
| 2025-10-16 | 740.00 | 740.00 | 700.00 | 705.00 | 705.00 | 19,000 |
| 2025-10-15 | 665.00 | 740.00 | 665.00 | 690.00 | 690.00 | 37,300 |
| 2025-10-14 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 4,300 |
| 2025-10-13 | 700.00 | 740.00 | 680.00 | 720.00 | 720.00 | 39,600 |
| 2025-10-10 | 705.00 | 740.00 | 700.00 | 700.00 | 700.00 | 15,300 |
| 2025-10-09 | 745.00 | 770.00 | 700.00 | 725.00 | 725.00 | 11,600 |
| 2025-10-08 | 700.00 | 725.00 | 700.00 | 700.00 | 700.00 | 6,600 |
| 2025-10-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 900 |
| 2025-10-06 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | 172,500 |
| 2025-10-03 | 690.00 | 725.00 | 690.00 | 725.00 | 725.00 | 28,600 |
| 2025-10-02 | 680.00 | 705.00 | 680.00 | 705.00 | 705.00 | 11,900 |
| 2025-10-01 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 187,300 |
| 2025-09-30 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 145,800 |
| 2025-09-29 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 43,400 |
| 2025-09-26 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 130,900 |
| 2025-09-25 | 700.00 | 710.00 | 680.00 | 710.00 | 710.00 | 228,100 |
| 2025-09-24 | 740.00 | 740.00 | 705.00 | 705.00 | 705.00 | 123,900 |
| 2025-09-23 | 750.00 | 750.00 | 715.00 | 740.00 | 740.00 | 3,300 |
| 2025-09-22 | 735.00 | 760.00 | 715.00 | 750.00 | 750.00 | 27,200 |
| 2025-09-19 | 730.00 | 735.00 | 710.00 | 735.00 | 735.00 | 29,300 |
| 2025-09-18 | 735.00 | 735.00 | 710.00 | 730.00 | 730.00 | 4,500 |
| 2025-09-17 | 715.00 | 735.00 | 715.00 | 735.00 | 735.00 | 63,500 |
| 2025-09-16 | 740.00 | 745.00 | 720.00 | 740.00 | 740.00 | 19,500 |
| 2025-09-15 | 725.00 | 755.00 | 720.00 | 740.00 | 740.00 | 2,700 |
| 2025-09-12 | 705.00 | 745.00 | 705.00 | 725.00 | 725.00 | 19,900 |
| 2025-09-11 | 750.00 | 760.00 | 725.00 | 750.00 | 750.00 | 20,600 |
| 2025-09-10 | 710.00 | 760.00 | 700.00 | 750.00 | 750.00 | 1,339,400 |
| 2025-09-09 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 13,500 |
| 2025-09-08 | 725.00 | 740.00 | 700.00 | 730.00 | 730.00 | 116,700 |
| 2025-09-05 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-09-04 | 725.00 | 730.00 | 725.00 | 725.00 | 725.00 | 20,300 |
| 2025-09-03 | 750.00 | 750.00 | 725.00 | 740.00 | 740.00 | 109,000 |
| 2025-09-02 | 720.00 | 745.00 | 720.00 | 745.00 | 745.00 | 34,500 |
| 2025-09-01 | 765.00 | 810.00 | 700.00 | 755.00 | 755.00 | 233,900 |
| 2025-08-29 | 775.00 | 775.00 | 725.00 | 765.00 | 765.00 | 191,100 |
| 2025-08-28 | 770.00 | 775.00 | 770.00 | 775.00 | 775.00 | 63,800 |
| 2025-08-27 | 775.00 | 775.00 | 755.00 | 770.00 | 770.00 | 19,700 |
| 2025-08-26 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 57,600 |
| 2025-08-25 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | 17,400 |
| 2025-08-22 | 750.00 | 775.00 | 740.00 | 750.00 | 750.00 | 48,000 |
| 2025-08-21 | 775.00 | 775.00 | 730.00 | 750.00 | 750.00 | 367,300 |
| 2025-08-20 | 780.00 | 785.00 | 755.00 | 780.00 | 780.00 | 118,500 |
| 2025-08-19 | 805.00 | 825.00 | 720.00 | 755.00 | 755.00 | 147,400 |
| 2025-08-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-15 | 940.00 | 950.00 | 800.00 | 800.00 | 800.00 | 1,375,500 |
| 2025-08-14 | 945.00 | 950.00 | 910.00 | 940.00 | 940.00 | 1,078,100 |
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.