Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 880.00 | 950.00 | 790.00 | 945.00 | 945.00 | 751,300 |
| 2025-08-12 | 865.00 | 890.00 | 755.00 | 875.00 | 875.00 | 1,273,100 |
| 2025-08-11 | 660.00 | 835.00 | 660.00 | 835.00 | 835.00 | 319,100 |
| 2025-08-08 | 680.00 | 690.00 | 670.00 | 670.00 | 670.00 | 5,000 |
| 2025-08-07 | 695.00 | 700.00 | 660.00 | 670.00 | 670.00 | 7,500 |
| 2025-08-06 | 730.00 | 780.00 | 670.00 | 695.00 | 695.00 | 41,700 |
| 2025-08-05 | 760.00 | 785.00 | 730.00 | 730.00 | 730.00 | 22,800 |
| 2025-08-04 | 700.00 | 835.00 | 700.00 | 750.00 | 750.00 | 185,300 |
| 2025-08-01 | 675.00 | 695.00 | 670.00 | 670.00 | 670.00 | 1,900 |
| 2025-07-31 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | 28,600 |
| 2025-07-30 | 670.00 | 670.00 | 625.00 | 655.00 | 655.00 | 3,400 |
| 2025-07-29 | 620.00 | 665.00 | 620.00 | 660.00 | 660.00 | 5,900 |
| 2025-07-28 | 665.00 | 665.00 | 615.00 | 635.00 | 635.00 | 6,300 |
| 2025-07-25 | 640.00 | 665.00 | 630.00 | 665.00 | 665.00 | 1,300 |
| 2025-07-24 | 615.00 | 660.00 | 605.00 | 645.00 | 645.00 | 700 |
| 2025-07-23 | 620.00 | 655.00 | 610.00 | 615.00 | 615.00 | 2,700 |
| 2025-07-22 | 605.00 | 680.00 | 605.00 | 615.00 | 615.00 | 14,100 |
| 2025-07-21 | 620.00 | 670.00 | 620.00 | 620.00 | 620.00 | 1,800 |
| 2025-07-18 | 610.00 | 640.00 | 610.00 | 640.00 | 640.00 | 3,400 |
| 2025-07-17 | 625.00 | 675.00 | 625.00 | 655.00 | 655.00 | 3,500 |
| 2025-07-16 | 620.00 | 625.00 | 595.00 | 625.00 | 625.00 | 4,800 |
| 2025-07-15 | 630.00 | 675.00 | 545.00 | 600.00 | 600.00 | 129,700 |
| 2025-07-14 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 500 |
| 2025-07-11 | 635.00 | 635.00 | 610.00 | 625.00 | 625.00 | 2,400 |
| 2025-07-10 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 14,600 |
| 2025-07-09 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 2,300 |
| 2025-07-08 | 630.00 | 630.00 | 600.00 | 615.00 | 615.00 | 20,900 |
| 2025-07-07 | 645.00 | 645.00 | 600.00 | 620.00 | 620.00 | 14,000 |
| 2025-07-04 | 680.00 | 680.00 | 605.00 | 610.00 | 610.00 | 62,000 |
| 2025-07-03 | 680.00 | 680.00 | 635.00 | 680.00 | 680.00 | 8,300 |
| 2025-07-02 | 640.00 | 680.00 | 635.00 | 675.00 | 675.00 | 9,600 |
| 2025-07-01 | 670.00 | 680.00 | 635.00 | 680.00 | 680.00 | 500 |
| 2025-06-30 | 640.00 | 660.00 | 640.00 | 660.00 | 660.00 | 700 |
| 2025-06-26 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | 4,800 |
| 2025-06-25 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 59,000 |
| 2025-06-24 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 200 |
| 2025-06-23 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 100 |
| 2025-06-20 | 610.00 | 670.00 | 610.00 | 610.00 | 610.00 | 500 |
| 2025-06-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-06-18 | 655.00 | 675.00 | 640.00 | 640.00 | 640.00 | 8,200 |
| 2025-06-17 | 660.00 | 680.00 | 640.00 | 650.00 | 650.00 | 14,100 |
| 2025-06-16 | 660.00 | 695.00 | 605.00 | 640.00 | 640.00 | 2,500 |
| 2025-06-13 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-06-12 | 660.00 | 660.00 | 620.00 | 650.00 | 650.00 | 13,500 |
| 2025-06-11 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2025-06-10 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 100 |
| 2025-06-05 | 660.00 | 680.00 | 640.00 | 655.00 | 655.00 | 11,100 |
| 2025-06-04 | 680.00 | 685.00 | 650.00 | 675.00 | 675.00 | 11,700 |
| 2025-06-03 | 695.00 | 695.00 | 650.00 | 690.00 | 690.00 | 10,100 |
| 2025-06-02 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-05-28 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-05-27 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-05-26 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 100 |
| 2025-05-23 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2025-05-22 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 900 |
| 2025-05-21 | 655.00 | 670.00 | 650.00 | 670.00 | 670.00 | 1,400 |
| 2025-05-20 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 200 |
| 2025-05-19 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 500 |
| 2025-05-16 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | 1,800 |
| 2025-05-15 | 695.00 | 705.00 | 695.00 | 700.00 | 700.00 | 695,600 |
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.