Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 100 |
| 2025-02-03 | 650.00 | 665.00 | 650.00 | 655.00 | 655.00 | 400 |
| 2025-01-31 | 660.00 | 695.00 | 660.00 | 695.00 | 695.00 | 2,000 |
| 2025-01-30 | 650.00 | 695.00 | 650.00 | 650.00 | 650.00 | 5,100 |
| 2025-01-24 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-01-23 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-01-22 | 650.00 | 695.00 | 650.00 | 695.00 | 695.00 | 4,800 |
| 2025-01-21 | 695.00 | 695.00 | 665.00 | 665.00 | 665.00 | 200 |
| 2025-01-20 | 675.00 | 695.00 | 650.00 | 695.00 | 695.00 | 8,100 |
| 2025-01-17 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-01-16 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-01-15 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 200 |
| 2025-01-14 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 200 |
| 2025-01-13 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3,100 |
| 2025-01-10 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 2,900 |
| 2025-01-09 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-01-08 | 675.00 | 685.00 | 675.00 | 675.00 | 675.00 | 1,400 |
| 2025-01-07 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-01-06 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1,400 |
| 2025-01-03 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 1,900 |
| 2025-01-02 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 25,000 |
| 2024-12-30 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 25,000 |
| 2024-12-27 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1,100 |
| 2024-12-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-12-23 | 680.00 | 705.00 | 680.00 | 700.00 | 700.00 | 20,600 |
| 2024-12-20 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 30,000 |
| 2024-12-19 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| 2024-12-18 | 675.00 | 710.00 | 675.00 | 700.00 | 700.00 | 1,600 |
| 2024-12-17 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 26,600 |
| 2024-12-16 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 8,700 |
| 2024-12-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2024-12-12 | 725.00 | 725.00 | 700.00 | 720.00 | 720.00 | 52,400 |
| 2024-12-11 | 700.00 | 720.00 | 655.00 | 720.00 | 720.00 | 12,600 |
| 2024-12-10 | 650.00 | 710.00 | 600.00 | 700.00 | 700.00 | 112,100 |
| 2024-12-09 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 300 |
| 2024-12-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-12-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 11,600 |
| 2024-12-04 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 10,400 |
| 2024-12-03 | 730.00 | 800.00 | 650.00 | 720.00 | 720.00 | 22,400 |
| 2024-12-02 | 805.00 | 940.00 | 720.00 | 720.00 | 720.00 | 49,400 |
| 2024-11-29 | 800.00 | 890.00 | 800.00 | 870.00 | 870.00 | 53,900 |
| 2024-11-28 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-11-26 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-11-25 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-11-22 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-11-21 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-11-20 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-11-19 | 650.00 | 715.00 | 650.00 | 715.00 | 715.00 | 300 |
| 2024-11-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-11-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 300 |
| 2024-11-14 | 585.00 | 650.00 | 585.00 | 650.00 | 650.00 | 2,596,900 |
| 2024-11-13 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-11-12 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-11-11 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-11-08 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-11-07 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-11-06 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 300 |
| 2024-11-05 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-11-04 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-11-01 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
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.