Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 480.00 | 496.00 | 470.00 | 496.00 | 496.00 | 82,100 |
| 2026-10-16 | 565.00 | 565.00 | 490.00 | 505.00 | 505.00 | 323,700 |
| 2026-10-15 | 605.00 | 605.00 | 570.00 | 575.00 | 575.00 | 214,900 |
| 2026-10-14 | 610.00 | 625.00 | 605.00 | 605.00 | 605.00 | 116,600 |
| 2026-10-13 | 605.00 | 635.00 | 590.00 | 610.00 | 610.00 | 979,600 |
| 2026-10-12 | 640.00 | 640.00 | 605.00 | 605.00 | 605.00 | 700,500 |
| 2026-10-09 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | 355,900 |
| 2026-10-08 | 680.00 | 685.00 | 660.00 | 680.00 | 680.00 | 713,100 |
| 2026-10-07 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | 459,100 |
| 2026-10-06 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | 376,400 |
| 2026-10-05 | 670.00 | 700.00 | 665.00 | 680.00 | 680.00 | 524,400 |
| 2026-10-02 | 725.00 | 770.00 | 630.00 | 650.00 | 650.00 | 4,082,800 |
| 2026-10-01 | 615.00 | 660.00 | 600.00 | 660.00 | 660.00 | 786,600 |
| 2026-09-30 | 630.00 | 630.00 | 590.00 | 615.00 | 615.00 | 375,500 |
| 2026-09-29 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | 149,400 |
| 2026-09-28 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | 260,900 |
| 2026-09-25 | 670.00 | 670.00 | 635.00 | 645.00 | 645.00 | 313,700 |
| 2026-09-24 | 665.00 | 680.00 | 650.00 | 650.00 | 650.00 | 342,000 |
| 2026-09-23 | 650.00 | 660.00 | 635.00 | 660.00 | 660.00 | 338,700 |
| 2026-09-22 | 660.00 | 685.00 | 640.00 | 645.00 | 645.00 | 483,200 |
| 2026-09-21 | 690.00 | 690.00 | 650.00 | 660.00 | 660.00 | 393,700 |
| 2026-09-18 | 690.00 | 695.00 | 670.00 | 680.00 | 680.00 | 538,500 |
| 2026-09-17 | 670.00 | 690.00 | 660.00 | 670.00 | 670.00 | 715,400 |
| 2026-09-16 | 655.00 | 805.00 | 645.00 | 660.00 | 660.00 | 2,187,900 |
| 2026-09-15 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | 128,100 |
| 2026-09-14 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | 156,500 |
| 2026-09-11 | 640.00 | 640.00 | 610.00 | 640.00 | 640.00 | 722,300 |
| 2026-09-10 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 182,700 |
| 2026-09-09 | 650.00 | 650.00 | 625.00 | 635.00 | 635.00 | 293,700 |
| 2026-09-08 | 655.00 | 655.00 | 620.00 | 625.00 | 625.00 | 615,100 |
| 2026-09-07 | 625.00 | 655.00 | 620.00 | 620.00 | 620.00 | 671,600 |
| 2026-09-04 | 635.00 | 645.00 | 615.00 | 620.00 | 620.00 | 630,400 |
| 2026-09-03 | 620.00 | 655.00 | 605.00 | 615.00 | 615.00 | 605,200 |
| 2026-09-02 | 600.00 | 625.00 | 595.00 | 610.00 | 610.00 | 519,900 |
| 2026-09-01 | 615.00 | 620.00 | 600.00 | 600.00 | 600.00 | 426,900 |
| 2026-08-31 | 595.00 | 620.00 | 590.00 | 595.00 | 595.00 | 717,400 |
| 2026-08-28 | 610.00 | 615.00 | 590.00 | 590.00 | 590.00 | 527,400 |
| 2026-08-27 | 595.00 | 620.00 | 595.00 | 600.00 | 600.00 | 211,200 |
| 2026-08-26 | 610.00 | 630.00 | 595.00 | 595.00 | 595.00 | 342,400 |
| 2026-08-25 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-08-24 | 640.00 | 645.00 | 600.00 | 605.00 | 605.00 | 430,500 |
| 2026-08-21 | 640.00 | 650.00 | 605.00 | 635.00 | 635.00 | 192,800 |
| 2026-08-20 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | 170,100 |
| 2026-08-19 | 670.00 | 670.00 | 645.00 | 650.00 | 650.00 | 121,800 |
| 2026-08-18 | 690.00 | 710.00 | 640.00 | 670.00 | 670.00 | 543,100 |
| 2026-08-17 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2026-08-14 | 660.00 | 745.00 | 660.00 | 690.00 | 690.00 | 1,024,700 |
| 2026-08-13 | 725.00 | 750.00 | 630.00 | 645.00 | 645.00 | 791,600 |
| 2026-08-12 | 635.00 | 660.00 | 595.00 | 620.00 | 620.00 | 56,900 |
| 2026-08-11 | 650.00 | 650.00 | 610.00 | 635.00 | 635.00 | 33,100 |
| 2026-08-10 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | 113,700 |
| 2026-08-07 | 660.00 | 670.00 | 635.00 | 645.00 | 645.00 | 85,700 |
| 2026-08-06 | 650.00 | 700.00 | 615.00 | 650.00 | 650.00 | 296,000 |
| 2026-08-05 | 705.00 | 710.00 | 650.00 | 650.00 | 650.00 | 432,900 |
| 2026-08-04 | 635.00 | 745.00 | 635.00 | 705.00 | 705.00 | 1,704,000 |
| 2026-08-03 | 600.00 | 625.00 | 600.00 | 610.00 | 610.00 | 66,900 |
| 2026-07-31 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 41,800 |
| 2026-07-30 | 590.00 | 610.00 | 585.00 | 595.00 | 595.00 | 59,100 |
| 2026-07-29 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 34,200 |
| 2026-07-28 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 32,900 |
Page 1 of 2 · 66 trading daysOlder →
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.