Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-29 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-28 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-25 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-24 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-21 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-17 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1,800 |
| 2024-10-16 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-11 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-10 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-09 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-08 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-07 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 150,000 |
| 2024-10-04 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-10-02 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 5,900 |
| 2024-10-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-09-30 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-09-27 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-09-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-09-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2024-09-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-09-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-09-20 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 200 |
| 2024-09-19 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 800 |
| 2024-09-18 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-09-17 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-09-13 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-09-12 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-09-11 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-09-10 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-09-09 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 100 |
| 2024-09-06 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-09-05 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 800 |
| 2024-09-04 | 765.00 | 765.00 | 725.00 | 725.00 | 725.00 | 1,200 |
| 2024-09-03 | 830.00 | 830.00 | 765.00 | 765.00 | 765.00 | 187,300 |
| 2024-09-02 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-08-30 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,200 |
| 2024-08-29 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,500 |
| 2024-08-28 | 800.00 | 850.00 | 800.00 | 850.00 | 850.00 | 47,500 |
| 2024-08-27 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 158,300 |
| 2024-08-26 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 557,700 |
| 2024-08-23 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 346,800 |
| 2024-08-22 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-08-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-08-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-08-19 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 100 |
| 2024-08-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-08-15 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-08-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-08-13 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1,000 |
| 2024-08-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-08-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-08-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 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.