Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 44,200 |
| 2022-08-09 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 107,000 |
| 2022-08-08 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 16,100 |
| 2022-08-05 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 62,800 |
| 2022-08-04 | 114.00 | 117.00 | 113.00 | 113.00 | 113.00 | 42,500 |
| 2022-08-03 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 39,400 |
| 2022-08-02 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 33,500 |
| 2022-08-01 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 26,100 |
| 2022-07-29 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 12,900 |
| 2022-07-28 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 73,200 |
| 2022-07-27 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 62,000 |
| 2022-07-26 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 19,300 |
| 2022-07-25 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 31,400 |
| 2022-07-22 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 79,800 |
| 2022-07-21 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 14,200 |
| 2022-07-20 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 170,800 |
| 2022-07-19 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | 70,600 |
| 2022-07-18 | 112.00 | 116.00 | 112.00 | 113.00 | 113.00 | 32,400 |
| 2022-07-15 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 104,000 |
| 2022-07-14 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | 288,200 |
| 2022-07-13 | 111.00 | 120.00 | 111.00 | 111.00 | 111.00 | 1,824,800 |
| 2022-07-12 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 37,500 |
| 2022-07-11 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 83,300 |
| 2022-07-08 | 113.00 | 117.00 | 112.00 | 112.00 | 112.00 | 90,100 |
| 2022-07-07 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 36,400 |
| 2022-07-06 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 150,900 |
| 2022-07-05 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 6,400 |
| 2022-07-04 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 101,200 |
| 2022-07-01 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 92,200 |
| 2022-06-30 | 112.00 | 119.00 | 110.00 | 111.00 | 111.00 | 441,900 |
| 2022-06-29 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 74,800 |
| 2022-06-28 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 183,100 |
| 2022-06-27 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 72,000 |
| 2022-06-24 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 9,200 |
| 2022-06-23 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 13,700 |
| 2022-06-22 | 130.00 | 130.00 | 112.00 | 112.00 | 112.00 | 1,025,500 |
| 2022-06-21 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 3,277,400 |
| 2022-06-20 | 110.00 | 119.00 | 109.00 | 112.00 | 112.00 | 377,800 |
| 2022-06-17 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 32,800 |
| 2022-06-16 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 124,800 |
| 2022-06-15 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 151,000 |
| 2022-06-14 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 252,700 |
| 2022-06-13 | 111.00 | 122.00 | 109.00 | 110.00 | 110.00 | 3,946,200 |
| 2022-06-10 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 69,500 |
| 2022-06-09 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 17,100 |
| 2022-06-08 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 194,700 |
| 2022-06-07 | 111.00 | 116.00 | 111.00 | 112.00 | 112.00 | 84,700 |
| 2022-06-06 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | 66,900 |
| 2022-06-03 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 123,800 |
| 2022-06-02 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 180,900 |
| 2022-05-31 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 72,600 |
| 2022-05-30 | 114.00 | 116.00 | 111.00 | 113.00 | 113.00 | 20,700 |
| 2022-05-27 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 408,500 |
| 2022-05-25 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | 108,700 |
| 2022-05-24 | 111.00 | 116.00 | 110.00 | 111.00 | 111.00 | 157,100 |
| 2022-05-23 | 113.00 | 119.00 | 107.00 | 113.00 | 113.00 | 501,700 |
| 2022-05-20 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 106,800 |
| 2022-05-19 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 303,200 |
| 2022-05-18 | 112.00 | 117.00 | 108.00 | 114.00 | 114.00 | 652,600 |
| 2022-05-17 | 115.00 | 118.00 | 110.00 | 113.00 | 113.00 | 256,600 |
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.