Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 461,600 |
| 2026-07-24 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | 1,211,000 |
| 2026-07-23 | 125.00 | 128.00 | 120.00 | 123.00 | 123.00 | 4,353,300 |
| 2026-07-22 | 118.00 | 123.00 | 115.00 | 123.00 | 123.00 | 8,664,000 |
| 2026-07-21 | 120.00 | 125.00 | 115.00 | 118.00 | 118.00 | 4,556,800 |
| 2026-07-20 | 121.00 | 125.00 | 118.00 | 120.00 | 120.00 | 2,342,200 |
| 2026-07-17 | 115.00 | 129.00 | 114.00 | 120.00 | 120.00 | 16,490,500 |
| 2026-07-16 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 2,228,100 |
| 2026-07-15 | 120.00 | 120.00 | 113.00 | 116.00 | 116.00 | 4,026,000 |
| 2026-07-14 | 113.00 | 138.00 | 113.00 | 118.00 | 118.00 | 58,418,700 |
| 2026-07-13 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 6,115,400 |
| 2026-07-10 | 106.00 | 111.00 | 104.00 | 106.00 | 106.00 | 2,567,500 |
| 2026-07-09 | 104.00 | 115.00 | 104.00 | 105.00 | 105.00 | 6,011,600 |
| 2026-07-08 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 1,298,500 |
| 2026-07-07 | 111.00 | 113.00 | 103.00 | 105.00 | 105.00 | 3,879,600 |
| 2026-07-06 | 102.00 | 113.00 | 101.00 | 109.00 | 109.00 | 8,871,700 |
| 2026-07-03 | 99.000 | 109.00 | 99.000 | 102.00 | 102.00 | 7,572,000 |
| 2026-07-02 | 102.00 | 105.00 | 98.000 | 100.00 | 100.00 | 4,414,500 |
| 2026-07-01 | 103.00 | 134.00 | 91.000 | 102.00 | 102.00 | 53,751,300 |
| 2026-06-30 | 106.00 | 109.00 | 102.00 | 103.00 | 103.00 | 512,700 |
| 2026-06-29 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 187,600 |
| 2026-06-26 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 250,900 |
| 2026-06-25 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 454,600 |
| 2026-06-24 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | 889,800 |
| 2026-06-23 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | 887,600 |
| 2026-06-22 | 109.00 | 114.00 | 106.00 | 108.00 | 108.00 | 782,100 |
| 2026-06-19 | 109.00 | 113.00 | 106.00 | 109.00 | 109.00 | 1,066,700 |
| 2026-06-18 | 116.00 | 116.00 | 102.00 | 109.00 | 109.00 | 1,130,900 |
| 2026-06-17 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 99,500 |
| 2026-06-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-06-15 | 115.00 | 119.00 | 111.00 | 113.00 | 113.00 | 569,600 |
| 2026-06-12 | 101.00 | 128.00 | 101.00 | 115.00 | 115.00 | 2,516,600 |
| 2026-06-11 | 105.00 | 105.00 | 95.000 | 103.00 | 103.00 | 193,300 |
| 2026-06-10 | 97.000 | 108.00 | 96.000 | 104.00 | 104.00 | 938,200 |
| 2026-06-09 | 95.000 | 104.00 | 90.000 | 95.000 | 95.000 | 1,446,800 |
| 2026-06-08 | 107.00 | 107.00 | 95.000 | 97.000 | 97.000 | 447,700 |
| 2026-06-05 | 107.00 | 113.00 | 100.00 | 107.00 | 107.00 | 593,800 |
| 2026-06-04 | 115.00 | 115.00 | 103.00 | 107.00 | 107.00 | 593,100 |
| 2026-06-03 | 111.00 | 119.00 | 105.00 | 113.00 | 113.00 | 2,206,500 |
| 2026-06-02 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | 376,600 |
| 2026-06-01 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-05-29 | 113.00 | 118.00 | 109.00 | 113.00 | 113.00 | 444,700 |
| 2026-05-28 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-05-27 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-05-26 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 366,500 |
| 2026-05-25 | 109.00 | 122.00 | 109.00 | 114.00 | 114.00 | 1,574,000 |
| 2026-05-22 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 511,900 |
| 2026-05-21 | 113.00 | 118.00 | 106.00 | 106.00 | 106.00 | 936,800 |
| 2026-05-20 | 116.00 | 120.00 | 110.00 | 114.00 | 114.00 | 1,135,300 |
| 2026-05-19 | 111.00 | 119.00 | 110.00 | 116.00 | 116.00 | 1,489,200 |
| 2026-05-18 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 575,500 |
| 2026-05-15 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-14 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-13 | 116.00 | 124.00 | 112.00 | 112.00 | 112.00 | 1,484,200 |
| 2026-05-12 | 119.00 | 122.00 | 116.00 | 117.00 | 117.00 | 1,390,600 |
| 2026-05-11 | 125.00 | 134.00 | 118.00 | 121.00 | 121.00 | 2,988,900 |
| 2026-05-08 | 131.00 | 134.00 | 121.00 | 124.00 | 124.00 | 4,140,300 |
| 2026-05-07 | 126.00 | 142.00 | 124.00 | 129.00 | 129.00 | 8,995,100 |
| 2026-05-06 | 128.00 | 132.00 | 122.00 | 125.00 | 125.00 | 2,372,900 |
| 2026-05-05 | 129.00 | 132.00 | 125.00 | 128.00 | 128.00 | 1,615,700 |
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.