Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 274,600 |
| 2024-01-25 | 96.000 | 109.00 | 96.000 | 105.00 | 105.00 | 2,356,300 |
| 2024-01-24 | 97.000 | 104.00 | 97.000 | 103.00 | 103.00 | 519,200 |
| 2024-01-23 | 98.000 | 106.00 | 98.000 | 103.00 | 103.00 | 371,800 |
| 2024-01-22 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,071,700 |
| 2024-01-19 | 98.000 | 107.00 | 98.000 | 105.00 | 105.00 | 4,512,200 |
| 2024-01-18 | 97.000 | 104.00 | 97.000 | 104.00 | 104.00 | 526,600 |
| 2024-01-17 | 105.00 | 105.00 | 97.000 | 104.00 | 104.00 | 110,700 |
| 2024-01-16 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 2,720,700 |
| 2024-01-15 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 460,500 |
| 2024-01-12 | 97.000 | 104.00 | 97.000 | 102.00 | 102.00 | 2,695,100 |
| 2024-01-11 | 98.000 | 105.00 | 98.000 | 103.00 | 103.00 | 535,400 |
| 2024-01-10 | 98.000 | 106.00 | 98.000 | 104.00 | 104.00 | 1,646,300 |
| 2024-01-09 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 812,500 |
| 2024-01-08 | 109.00 | 109.00 | 104.00 | 107.00 | 107.00 | 821,500 |
| 2024-01-05 | 108.00 | 110.00 | 104.00 | 104.00 | 104.00 | 691,400 |
| 2024-01-04 | 109.00 | 112.00 | 102.00 | 108.00 | 108.00 | 17,948,400 |
| 2024-01-03 | 106.00 | 117.00 | 100.00 | 103.00 | 103.00 | 19,666,000 |
| 2024-01-02 | 99.000 | 107.00 | 99.000 | 101.00 | 101.00 | 5,717,200 |
| 2023-12-29 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 1,666,300 |
| 2023-12-28 | 102.00 | 105.00 | 99.000 | 101.00 | 101.00 | 3,705,200 |
| 2023-12-27 | 99.000 | 102.00 | 99.000 | 99.000 | 99.000 | 667,300 |
| 2023-12-22 | 98.000 | 103.00 | 98.000 | 100.00 | 100.00 | 610,600 |
| 2023-12-21 | 98.000 | 106.00 | 98.000 | 101.00 | 101.00 | 1,524,000 |
| 2023-12-20 | 98.000 | 112.00 | 98.000 | 105.00 | 105.00 | 22,324,300 |
| 2023-12-19 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 309,200 |
| 2023-12-18 | 100.00 | 108.00 | 100.00 | 101.00 | 101.00 | 3,103,100 |
| 2023-12-15 | 100.00 | 105.00 | 98.000 | 102.00 | 102.00 | 1,615,400 |
| 2023-12-14 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 722,300 |
| 2023-12-13 | 99.000 | 103.00 | 99.000 | 102.00 | 102.00 | 1,292,100 |
| 2023-12-12 | 95.000 | 107.00 | 95.000 | 100.00 | 100.00 | 4,893,400 |
| 2023-12-11 | 103.00 | 113.00 | 100.00 | 102.00 | 102.00 | 1,344,400 |
| 2023-12-08 | 104.00 | 113.00 | 104.00 | 110.00 | 110.00 | 1,788,000 |
| 2023-12-07 | 116.00 | 118.00 | 110.00 | 113.00 | 113.00 | 2,686,900 |
| 2023-12-06 | 121.00 | 132.00 | 116.00 | 118.00 | 118.00 | 8,437,600 |
| 2023-12-05 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | 1,957,600 |
| 2023-12-04 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 3,296,100 |
| 2023-12-01 | 123.00 | 126.00 | 119.00 | 121.00 | 121.00 | 3,389,500 |
| 2023-11-30 | 128.00 | 131.00 | 122.00 | 123.00 | 123.00 | 6,299,800 |
| 2023-11-29 | 122.00 | 136.00 | 120.00 | 128.00 | 128.00 | 52,343,600 |
| 2023-11-28 | 120.00 | 128.00 | 118.00 | 121.00 | 121.00 | 11,711,800 |
| 2023-11-27 | 108.00 | 127.00 | 108.00 | 120.00 | 120.00 | 14,194,500 |
| 2023-11-24 | 109.00 | 120.00 | 109.00 | 117.00 | 117.00 | 6,542,300 |
| 2023-11-23 | 108.00 | 139.00 | 108.00 | 118.00 | 118.00 | 50,759,600 |
| 2023-11-22 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 2,491,500 |
| 2023-11-21 | 117.00 | 121.00 | 115.00 | 115.00 | 115.00 | 3,331,600 |
| 2023-11-20 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 4,269,200 |
| 2023-11-17 | 112.00 | 133.00 | 112.00 | 120.00 | 120.00 | 22,036,100 |
| 2023-11-16 | 139.00 | 139.00 | 119.00 | 120.00 | 120.00 | 12,323,800 |
| 2023-11-15 | 150.00 | 165.00 | 132.00 | 138.00 | 138.00 | 88,121,300 |
| 2023-11-14 | 112.00 | 147.00 | 108.00 | 145.00 | 145.00 | 75,075,300 |
| 2023-11-13 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 527,200 |
| 2023-11-10 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 1,517,100 |
| 2023-11-09 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3,384,000 |
| 2023-11-08 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,072,300 |
| 2023-11-07 | 109.00 | 119.00 | 109.00 | 114.00 | 114.00 | 1,173,400 |
| 2023-11-06 | 112.00 | 120.00 | 112.00 | 116.00 | 116.00 | 2,997,500 |
| 2023-11-03 | 120.00 | 130.00 | 115.00 | 119.00 | 119.00 | 8,395,100 |
| 2023-11-02 | 128.00 | 133.00 | 121.00 | 125.00 | 125.00 | 4,949,400 |
| 2023-11-01 | 127.00 | 148.00 | 120.00 | 126.00 | 126.00 | 9,620,300 |
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.