Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 116.00 | 122.00 | 116.00 | 117.00 | 117.00 | 492,400 |
| 2023-01-25 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 295,700 |
| 2023-01-24 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 139,900 |
| 2023-01-20 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | 569,100 |
| 2023-01-19 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 53,900 |
| 2023-01-18 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 232,700 |
| 2023-01-17 | 120.00 | 126.00 | 119.00 | 123.00 | 123.00 | 151,800 |
| 2023-01-16 | 123.00 | 128.00 | 120.00 | 121.00 | 121.00 | 170,700 |
| 2023-01-13 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 80,800 |
| 2023-01-12 | 122.00 | 127.00 | 116.00 | 125.00 | 125.00 | 149,700 |
| 2023-01-11 | 121.00 | 141.00 | 116.00 | 121.00 | 121.00 | 3,832,300 |
| 2023-01-10 | 132.00 | 133.00 | 124.00 | 124.00 | 124.00 | 1,141,400 |
| 2023-01-09 | 139.00 | 140.00 | 132.00 | 132.00 | 132.00 | 1,449,800 |
| 2023-01-06 | 142.00 | 144.00 | 130.00 | 138.00 | 138.00 | 5,512,900 |
| 2023-01-05 | 123.00 | 143.00 | 121.00 | 138.00 | 138.00 | 5,907,400 |
| 2023-01-04 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 30,900 |
| 2023-01-03 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 9,100 |
| 2023-01-02 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 185,200 |
| 2022-12-30 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 10,600 |
| 2022-12-29 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | 41,000 |
| 2022-12-28 | 124.00 | 130.00 | 124.00 | 127.00 | 127.00 | 17,400 |
| 2022-12-27 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 20,000 |
| 2022-12-26 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 99,600 |
| 2022-12-23 | 125.00 | 127.00 | 121.00 | 122.00 | 122.00 | 25,500 |
| 2022-12-22 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 28,100 |
| 2022-12-21 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 9,900 |
| 2022-12-20 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 129,500 |
| 2022-12-19 | 128.00 | 129.00 | 121.00 | 123.00 | 123.00 | 123,400 |
| 2022-12-16 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 15,900 |
| 2022-12-15 | 130.00 | 130.00 | 124.00 | 126.00 | 126.00 | 91,700 |
| 2022-12-14 | 127.00 | 131.00 | 125.00 | 130.00 | 130.00 | 9,900 |
| 2022-12-13 | 127.00 | 130.00 | 119.00 | 127.00 | 127.00 | 538,600 |
| 2022-12-12 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | 1,464,000 |
| 2022-12-09 | 140.00 | 143.00 | 136.00 | 136.00 | 136.00 | 118,900 |
| 2022-12-08 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | 343,900 |
| 2022-12-07 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | 213,100 |
| 2022-12-06 | 147.00 | 147.00 | 142.00 | 145.00 | 145.00 | 155,600 |
| 2022-12-05 | 146.00 | 148.00 | 142.00 | 147.00 | 147.00 | 340,900 |
| 2022-12-02 | 146.00 | 152.00 | 146.00 | 147.00 | 147.00 | 507,000 |
| 2022-12-01 | 147.00 | 152.00 | 146.00 | 147.00 | 147.00 | 587,500 |
| 2022-11-30 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 419,000 |
| 2022-11-29 | 144.00 | 150.00 | 143.00 | 145.00 | 145.00 | 131,700 |
| 2022-11-28 | 143.00 | 152.00 | 143.00 | 144.00 | 144.00 | 680,100 |
| 2022-11-25 | 143.00 | 144.00 | 140.00 | 144.00 | 144.00 | 93,600 |
| 2022-11-24 | 138.00 | 148.00 | 136.00 | 142.00 | 142.00 | 470,700 |
| 2022-11-23 | 139.00 | 142.00 | 135.00 | 139.00 | 139.00 | 318,300 |
| 2022-11-22 | 144.00 | 150.00 | 139.00 | 139.00 | 139.00 | 209,200 |
| 2022-11-21 | 147.00 | 147.00 | 140.00 | 145.00 | 145.00 | 337,000 |
| 2022-11-18 | 149.00 | 155.00 | 145.00 | 148.00 | 148.00 | 654,800 |
| 2022-11-17 | 146.00 | 150.00 | 143.00 | 149.00 | 149.00 | 320,800 |
| 2022-11-16 | 140.00 | 150.00 | 140.00 | 146.00 | 146.00 | 68,100 |
| 2022-11-15 | 140.00 | 148.00 | 137.00 | 145.00 | 145.00 | 344,600 |
| 2022-11-14 | 148.00 | 150.00 | 140.00 | 140.00 | 140.00 | 406,700 |
| 2022-11-11 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | 435,100 |
| 2022-11-10 | 160.00 | 160.00 | 150.00 | 153.00 | 153.00 | 669,700 |
| 2022-11-09 | 140.00 | 160.00 | 138.00 | 150.00 | 150.00 | 3,444,500 |
| 2022-11-08 | 130.00 | 147.00 | 127.00 | 139.00 | 139.00 | 3,167,900 |
| 2022-11-07 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | 684,000 |
| 2022-11-04 | 138.00 | 139.00 | 132.00 | 132.00 | 132.00 | 356,700 |
| 2022-11-03 | 136.00 | 140.00 | 131.00 | 137.00 | 137.00 | 829,600 |
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.