Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 105.00 | 132.00 | 105.00 | 115.00 | 115.00 | 6,464,200 |
| 2022-05-12 | 117.00 | 120.00 | 108.00 | 108.00 | 108.00 | 287,500 |
| 2022-05-11 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 106,900 |
| 2022-05-10 | 117.00 | 125.00 | 114.00 | 118.00 | 118.00 | 973,200 |
| 2022-05-09 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 16,100 |
| 2022-04-28 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 72,300 |
| 2022-04-27 | 115.00 | 122.00 | 115.00 | 118.00 | 118.00 | 70,700 |
| 2022-04-26 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 244,100 |
| 2022-04-25 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 81,400 |
| 2022-04-22 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 161,200 |
| 2022-04-21 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 109,100 |
| 2022-04-20 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 226,400 |
| 2022-04-19 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 139,200 |
| 2022-04-18 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 125,000 |
| 2022-04-14 | 126.00 | 127.00 | 120.00 | 126.00 | 126.00 | 200,700 |
| 2022-04-13 | 122.00 | 135.00 | 119.00 | 127.00 | 127.00 | 7,389,000 |
| 2022-04-12 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 128,400 |
| 2022-04-11 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 124,900 |
| 2022-04-08 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 218,600 |
| 2022-04-07 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 136,100 |
| 2022-04-06 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 428,800 |
| 2022-04-05 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 858,100 |
| 2022-04-04 | 120.00 | 134.00 | 118.00 | 122.00 | 122.00 | 6,331,200 |
| 2022-04-01 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 144,600 |
| 2022-03-31 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 99,400 |
| 2022-03-30 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 311,500 |
| 2022-03-29 | 123.00 | 143.00 | 116.00 | 120.00 | 120.00 | 10,312,100 |
| 2022-03-28 | 118.00 | 140.00 | 117.00 | 123.00 | 123.00 | 4,909,400 |
| 2022-03-25 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 104,000 |
| 2022-03-24 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 168,100 |
| 2022-03-23 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | 26,700 |
| 2022-03-22 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 71,000 |
| 2022-03-21 | 120.00 | 128.00 | 118.00 | 121.00 | 121.00 | 538,600 |
| 2022-03-18 | 114.00 | 129.00 | 114.00 | 119.00 | 119.00 | 2,459,500 |
| 2022-03-17 | 118.00 | 123.00 | 113.00 | 113.00 | 113.00 | 535,200 |
| 2022-03-16 | 121.00 | 134.00 | 112.00 | 118.00 | 118.00 | 8,093,600 |
| 2022-03-15 | 108.00 | 142.00 | 108.00 | 118.00 | 118.00 | 8,854,800 |
| 2022-03-14 | 107.00 | 111.00 | 106.00 | 111.00 | 111.00 | 18,500 |
| 2022-03-11 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | 192,300 |
| 2022-03-10 | 109.00 | 115.00 | 106.00 | 111.00 | 111.00 | 78,400 |
| 2022-03-09 | 105.00 | 116.00 | 105.00 | 105.00 | 105.00 | 1,047,200 |
| 2022-03-08 | 109.00 | 111.00 | 101.00 | 104.00 | 104.00 | 168,100 |
| 2022-03-07 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | 211,200 |
| 2022-03-04 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 7,600 |
| 2022-03-02 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 31,700 |
| 2022-03-01 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 77,500 |
| 2022-02-25 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 201,300 |
| 2022-02-24 | 118.00 | 130.00 | 111.00 | 114.00 | 114.00 | 1,557,200 |
| 2022-02-23 | 120.00 | 120.00 | 113.00 | 119.00 | 119.00 | 93,600 |
| 2022-02-22 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 95,100 |
| 2022-02-21 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 480,100 |
| 2022-02-18 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 74,400 |
| 2022-02-17 | 121.00 | 122.00 | 117.00 | 120.00 | 120.00 | 181,100 |
| 2022-02-16 | 117.00 | 121.00 | 113.00 | 121.00 | 121.00 | 470,700 |
| 2022-02-15 | 126.00 | 126.00 | 119.00 | 119.00 | 119.00 | 418,700 |
| 2022-02-14 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 232,200 |
| 2022-02-11 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | 712,000 |
| 2022-02-10 | 136.00 | 136.00 | 130.00 | 133.00 | 133.00 | 168,900 |
| 2022-02-09 | 134.00 | 136.00 | 128.00 | 136.00 | 136.00 | 217,400 |
| 2022-02-08 | 138.00 | 138.00 | 132.00 | 134.00 | 134.00 | 78,100 |
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.