Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 150.00 | 173.00 | 122.00 | 127.00 | 127.00 | 49,158,400 |
| 2023-10-30 | 95.000 | 139.00 | 95.000 | 139.00 | 139.00 | 29,204,700 |
| 2023-10-27 | 102.00 | 113.00 | 102.00 | 103.00 | 103.00 | 2,656,100 |
| 2023-10-26 | 107.00 | 118.00 | 101.00 | 112.00 | 112.00 | 9,432,400 |
| 2023-10-25 | 120.00 | 152.00 | 109.00 | 109.00 | 109.00 | 34,827,200 |
| 2023-10-24 | 84.000 | 120.00 | 84.000 | 120.00 | 120.00 | 15,235,300 |
| 2023-10-23 | 88.000 | 89.000 | 84.000 | 89.000 | 89.000 | 98,000 |
| 2023-10-20 | 86.000 | 91.000 | 86.000 | 88.000 | 88.000 | 152,900 |
| 2023-10-19 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 32,300 |
| 2023-10-18 | 86.000 | 89.000 | 85.000 | 87.000 | 87.000 | 233,000 |
| 2023-10-17 | 90.000 | 93.000 | 84.000 | 86.000 | 86.000 | 765,800 |
| 2023-10-16 | 93.000 | 112.00 | 88.000 | 88.000 | 88.000 | 7,763,000 |
| 2023-10-13 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 102,700 |
| 2023-10-12 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 168,700 |
| 2023-10-11 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 217,700 |
| 2023-10-10 | 94.000 | 94.000 | 92.000 | 92.000 | 92.000 | 12,600 |
| 2023-10-09 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 90,500 |
| 2023-10-06 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 248,900 |
| 2023-10-05 | 93.000 | 93.000 | 92.000 | 92.000 | 92.000 | 365,500 |
| 2023-10-04 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 88,100 |
| 2023-10-03 | 91.000 | 92.000 | 90.000 | 92.000 | 92.000 | 293,200 |
| 2023-10-02 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 1,692,100 |
| 2023-09-29 | 88.000 | 91.000 | 87.000 | 90.000 | 90.000 | 79,400 |
| 2023-09-27 | 87.000 | 89.000 | 87.000 | 88.000 | 88.000 | 9,800 |
| 2023-09-26 | 88.000 | 89.000 | 85.000 | 88.000 | 88.000 | 218,200 |
| 2023-09-25 | 90.000 | 96.000 | 84.000 | 89.000 | 89.000 | 662,900 |
| 2023-09-22 | 90.000 | 92.000 | 88.000 | 89.000 | 89.000 | 312,500 |
| 2023-09-21 | 94.000 | 95.000 | 90.000 | 90.000 | 90.000 | 564,500 |
| 2023-09-20 | 96.000 | 97.000 | 90.000 | 94.000 | 94.000 | 192,100 |
| 2023-09-19 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 15,400 |
| 2023-09-18 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 78,300 |
| 2023-09-15 | 97.000 | 99.000 | 96.000 | 99.000 | 99.000 | 237,500 |
| 2023-09-14 | 100.00 | 103.00 | 96.000 | 97.000 | 97.000 | 340,300 |
| 2023-09-13 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 3,300 |
| 2023-09-12 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 103,000 |
| 2023-09-11 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 38,400 |
| 2023-09-08 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 11,400 |
| 2023-09-07 | 99.000 | 106.00 | 99.000 | 105.00 | 105.00 | 182,800 |
| 2023-09-06 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 103,600 |
| 2023-09-05 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 41,100 |
| 2023-09-04 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 33,000 |
| 2023-09-01 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 52,500 |
| 2023-08-31 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 40,900 |
| 2023-08-30 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 32,300 |
| 2023-08-29 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 27,400 |
| 2023-08-28 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 196,300 |
| 2023-08-25 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 125,100 |
| 2023-08-24 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 28,200 |
| 2023-08-23 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 170,500 |
| 2023-08-22 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 27,400 |
| 2023-08-21 | 105.00 | 107.00 | 100.00 | 104.00 | 104.00 | 160,600 |
| 2023-08-18 | 113.00 | 113.00 | 95.000 | 104.00 | 104.00 | 1,109,000 |
| 2023-08-16 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 54,800 |
| 2023-08-15 | 116.00 | 117.00 | 106.00 | 106.00 | 106.00 | 122,700 |
| 2023-08-14 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 13,400 |
| 2023-08-11 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 5,500 |
| 2023-08-10 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 500 |
| 2023-08-09 | 119.00 | 121.00 | 113.00 | 120.00 | 120.00 | 41,800 |
| 2023-08-08 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 4,900 |
| 2023-08-07 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 132,900 |
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.