Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 98.000 | 99.000 | 95.000 | 95.000 | 95.000 | 55,800 |
| 2023-05-02 | 95.000 | 98.000 | 93.000 | 96.000 | 96.000 | 134,600 |
| 2023-04-28 | 99.000 | 99.000 | 94.000 | 95.000 | 95.000 | 4,600 |
| 2023-04-27 | 95.000 | 98.000 | 95.000 | 97.000 | 97.000 | 11,500 |
| 2023-04-26 | 93.000 | 101.00 | 92.000 | 95.000 | 95.000 | 59,200 |
| 2023-04-18 | 93.000 | 93.000 | 92.000 | 92.000 | 92.000 | 63,600 |
| 2023-04-17 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 170,000 |
| 2023-04-14 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 122,900 |
| 2023-04-13 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 158,100 |
| 2023-04-12 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 70,700 |
| 2023-04-11 | 95.000 | 99.000 | 92.000 | 93.000 | 93.000 | 116,400 |
| 2023-04-10 | 93.000 | 100.00 | 92.000 | 95.000 | 95.000 | 984,700 |
| 2023-04-06 | 96.000 | 96.000 | 92.000 | 92.000 | 92.000 | 748,700 |
| 2023-04-05 | 98.000 | 102.00 | 96.000 | 98.000 | 98.000 | 86,200 |
| 2023-04-04 | 95.000 | 99.000 | 95.000 | 97.000 | 97.000 | 356,200 |
| 2023-04-03 | 104.00 | 115.00 | 95.000 | 95.000 | 95.000 | 1,453,000 |
| 2023-03-31 | 96.000 | 112.00 | 95.000 | 102.00 | 102.00 | 1,270,800 |
| 2023-03-30 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 5,500 |
| 2023-03-29 | 98.000 | 100.00 | 96.000 | 96.000 | 96.000 | 10,500 |
| 2023-03-28 | 96.000 | 105.00 | 96.000 | 96.000 | 96.000 | 92,000 |
| 2023-03-27 | 96.000 | 96.000 | 93.000 | 96.000 | 96.000 | 5,600 |
| 2023-03-24 | 93.000 | 97.000 | 93.000 | 96.000 | 96.000 | 88,400 |
| 2023-03-21 | 89.000 | 99.000 | 89.000 | 90.000 | 90.000 | 255,600 |
| 2023-03-20 | 91.000 | 105.00 | 90.000 | 90.000 | 90.000 | 291,000 |
| 2023-03-17 | 93.000 | 93.000 | 88.000 | 93.000 | 93.000 | 288,100 |
| 2023-03-16 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 4,900 |
| 2023-03-15 | 98.000 | 98.000 | 92.000 | 97.000 | 97.000 | 309,500 |
| 2023-03-14 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 31,900 |
| 2023-03-13 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 12,800 |
| 2023-03-10 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 12,400 |
| 2023-03-09 | 101.00 | 107.00 | 100.00 | 104.00 | 104.00 | 28,500 |
| 2023-03-08 | 104.00 | 104.00 | 99.000 | 101.00 | 101.00 | 79,300 |
| 2023-03-07 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 85,900 |
| 2023-03-06 | 96.000 | 106.00 | 96.000 | 104.00 | 104.00 | 1,334,900 |
| 2023-03-03 | 94.000 | 99.000 | 94.000 | 96.000 | 96.000 | 352,500 |
| 2023-03-02 | 100.00 | 100.00 | 93.000 | 95.000 | 95.000 | 833,400 |
| 2023-03-01 | 105.00 | 105.00 | 98.000 | 100.00 | 100.00 | 530,800 |
| 2023-02-28 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 114,900 |
| 2023-02-27 | 104.00 | 109.00 | 101.00 | 105.00 | 105.00 | 169,400 |
| 2023-02-24 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 349,800 |
| 2023-02-23 | 107.00 | 111.00 | 101.00 | 102.00 | 102.00 | 1,521,400 |
| 2023-02-22 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 117,400 |
| 2023-02-21 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | 176,000 |
| 2023-02-20 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 32,300 |
| 2023-02-17 | 109.00 | 111.00 | 106.00 | 110.00 | 110.00 | 59,100 |
| 2023-02-16 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | 427,300 |
| 2023-02-15 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 243,400 |
| 2023-02-14 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 10,100 |
| 2023-02-13 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 145,400 |
| 2023-02-10 | 113.00 | 115.00 | 107.00 | 112.00 | 112.00 | 430,900 |
| 2023-02-09 | 113.00 | 121.00 | 110.00 | 114.00 | 114.00 | 571,300 |
| 2023-02-08 | 114.00 | 118.00 | 109.00 | 113.00 | 113.00 | 293,000 |
| 2023-02-07 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 125,900 |
| 2023-02-06 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 100,400 |
| 2023-02-03 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 606,900 |
| 2023-02-02 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | 1,136,800 |
| 2023-02-01 | 119.00 | 121.00 | 113.00 | 115.00 | 115.00 | 1,639,600 |
| 2023-01-31 | 120.00 | 121.00 | 116.00 | 119.00 | 119.00 | 23,800 |
| 2023-01-30 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 49,700 |
| 2023-01-27 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 31,400 |
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.