Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 136.00 | 140.00 | 131.00 | 137.00 | 137.00 | 829,600 |
| 2022-11-02 | 128.00 | 138.00 | 128.00 | 136.00 | 136.00 | 2,212,900 |
| 2022-11-01 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 323,600 |
| 2022-10-31 | 123.00 | 131.00 | 122.00 | 129.00 | 129.00 | 1,556,600 |
| 2022-10-28 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 141,700 |
| 2022-10-27 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 312,600 |
| 2022-10-26 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 1,046,500 |
| 2022-10-25 | 125.00 | 129.00 | 121.00 | 123.00 | 123.00 | 1,680,600 |
| 2022-10-24 | 121.00 | 129.00 | 119.00 | 125.00 | 125.00 | 4,072,300 |
| 2022-10-21 | 124.00 | 151.00 | 118.00 | 121.00 | 121.00 | 18,411,500 |
| 2022-10-20 | 125.00 | 130.00 | 121.00 | 124.00 | 124.00 | 363,200 |
| 2022-10-19 | 127.00 | 132.00 | 126.00 | 126.00 | 126.00 | 83,900 |
| 2022-10-18 | 134.00 | 135.00 | 124.00 | 126.00 | 126.00 | 624,600 |
| 2022-10-17 | 126.00 | 140.00 | 126.00 | 133.00 | 133.00 | 1,542,600 |
| 2022-10-14 | 122.00 | 145.00 | 121.00 | 124.00 | 124.00 | 6,022,000 |
| 2022-10-13 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 302,700 |
| 2022-10-12 | 120.00 | 124.00 | 119.00 | 119.00 | 119.00 | 358,700 |
| 2022-10-11 | 117.00 | 122.00 | 116.00 | 121.00 | 121.00 | 248,700 |
| 2022-10-10 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 141,500 |
| 2022-10-07 | 119.00 | 120.00 | 116.00 | 120.00 | 120.00 | 123,600 |
| 2022-10-06 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 90,200 |
| 2022-10-05 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 338,700 |
| 2022-10-04 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 278,900 |
| 2022-10-03 | 122.00 | 127.00 | 118.00 | 121.00 | 121.00 | 446,200 |
| 2022-09-30 | 120.00 | 160.00 | 120.00 | 121.00 | 121.00 | 15,318,800 |
| 2022-09-29 | 118.00 | 128.00 | 115.00 | 128.00 | 128.00 | 220,400 |
| 2022-09-28 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 25,500 |
| 2022-09-27 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 96,100 |
| 2022-09-26 | 118.00 | 118.00 | 113.00 | 116.00 | 116.00 | 15,200 |
| 2022-09-23 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 24,900 |
| 2022-09-22 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 36,900 |
| 2022-09-21 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 6,000 |
| 2022-09-20 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 136,500 |
| 2022-09-19 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 111,600 |
| 2022-09-16 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | 64,700 |
| 2022-09-15 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 86,200 |
| 2022-09-14 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 176,800 |
| 2022-09-13 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 47,700 |
| 2022-09-12 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 29,100 |
| 2022-09-09 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 2,100 |
| 2022-09-08 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 17,400 |
| 2022-09-07 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 142,600 |
| 2022-09-06 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 200,700 |
| 2022-09-05 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 170,500 |
| 2022-09-02 | 117.00 | 120.00 | 113.00 | 115.00 | 115.00 | 251,600 |
| 2022-09-01 | 118.00 | 121.00 | 116.00 | 117.00 | 117.00 | 162,100 |
| 2022-08-31 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 233,600 |
| 2022-08-30 | 115.00 | 118.00 | 114.00 | 114.00 | 114.00 | 209,600 |
| 2022-08-29 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 129,300 |
| 2022-08-26 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 15,000 |
| 2022-08-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 600 |
| 2022-08-24 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 3,800 |
| 2022-08-23 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 55,100 |
| 2022-08-22 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 58,300 |
| 2022-08-19 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 146,100 |
| 2022-08-18 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 52,000 |
| 2022-08-16 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 34,300 |
| 2022-08-15 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 48,600 |
| 2022-08-12 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 8,600 |
| 2022-08-11 | 112.00 | 118.00 | 112.00 | 112.00 | 112.00 | 213,800 |
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.