Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 241,600 |
| 2022-02-04 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 163,600 |
| 2022-02-03 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 66,300 |
| 2022-02-02 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 38,800 |
| 2022-01-31 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 51,700 |
| 2022-01-28 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 323,400 |
| 2022-01-27 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 71,300 |
| 2022-01-26 | 136.00 | 137.00 | 133.00 | 137.00 | 137.00 | 69,200 |
| 2022-01-25 | 135.00 | 142.00 | 134.00 | 136.00 | 136.00 | 248,300 |
| 2022-01-24 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | 183,400 |
| 2022-01-21 | 138.00 | 143.00 | 137.00 | 142.00 | 142.00 | 245,000 |
| 2022-01-20 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 194,500 |
| 2022-01-19 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 148,700 |
| 2022-01-18 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | 221,300 |
| 2022-01-17 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 272,200 |
| 2022-01-14 | 139.00 | 152.00 | 137.00 | 140.00 | 140.00 | 4,942,200 |
| 2022-01-13 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 238,500 |
| 2022-01-12 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 175,000 |
| 2022-01-11 | 139.00 | 143.00 | 136.00 | 140.00 | 140.00 | 53,300 |
| 2022-01-10 | 138.00 | 149.00 | 136.00 | 139.00 | 139.00 | 788,500 |
| 2022-01-07 | 142.00 | 145.00 | 137.00 | 138.00 | 138.00 | 565,600 |
| 2022-01-06 | 158.00 | 164.00 | 142.00 | 142.00 | 142.00 | 5,302,300 |
| 2022-01-05 | 142.00 | 153.00 | 137.00 | 152.00 | 152.00 | 2,425,600 |
| 2022-01-04 | 143.00 | 147.00 | 137.00 | 142.00 | 142.00 | 305,800 |
| 2022-01-03 | 149.00 | 156.00 | 139.00 | 141.00 | 141.00 | 5,307,100 |
| 2021-12-30 | 144.00 | 152.00 | 143.00 | 146.00 | 146.00 | 397,900 |
| 2021-12-29 | 149.00 | 151.00 | 144.00 | 144.00 | 144.00 | 1,041,500 |
| 2021-12-28 | 160.00 | 160.00 | 148.00 | 154.00 | 154.00 | 231,300 |
| 2021-12-27 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 38,900 |
| 2021-12-24 | 152.00 | 152.00 | 145.00 | 149.00 | 149.00 | 659,500 |
| 2021-12-23 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 323,800 |
| 2021-12-22 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 571,500 |
| 2021-12-21 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 327,200 |
| 2021-12-20 | 167.00 | 170.00 | 162.00 | 165.00 | 165.00 | 446,800 |
| 2021-12-17 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | 313,600 |
| 2021-12-16 | 169.00 | 178.00 | 168.00 | 169.00 | 169.00 | 563,900 |
| 2021-12-15 | 168.00 | 176.00 | 168.00 | 169.00 | 169.00 | 417,200 |
| 2021-12-14 | 178.00 | 180.00 | 168.00 | 168.00 | 168.00 | 482,900 |
| 2021-12-13 | 175.00 | 181.00 | 172.00 | 176.00 | 176.00 | 711,600 |
| 2021-12-10 | 168.00 | 176.00 | 168.00 | 173.00 | 173.00 | 1,853,400 |
| 2021-12-09 | 160.00 | 167.00 | 156.00 | 167.00 | 167.00 | 932,100 |
| 2021-12-08 | 165.00 | 165.00 | 156.00 | 156.00 | 156.00 | 574,600 |
| 2021-12-07 | 168.00 | 168.00 | 157.00 | 163.00 | 163.00 | 406,200 |
| 2021-12-06 | 160.00 | 168.00 | 160.00 | 166.00 | 166.00 | 690,300 |
| 2021-12-03 | 166.00 | 169.00 | 160.00 | 160.00 | 160.00 | 439,600 |
| 2021-12-02 | 161.00 | 171.00 | 155.00 | 165.00 | 165.00 | 1,219,000 |
| 2021-12-01 | 154.00 | 160.00 | 150.00 | 160.00 | 160.00 | 1,138,300 |
| 2021-11-30 | 161.00 | 165.00 | 154.00 | 156.00 | 156.00 | 1,263,800 |
| 2021-11-29 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | 2,433,400 |
| 2021-11-26 | 194.00 | 218.00 | 173.00 | 173.00 | 173.00 | 40,569,000 |
| 2021-11-25 | 146.00 | 189.00 | 143.00 | 186.00 | 186.00 | 15,669,100 |
| 2021-11-24 | 145.00 | 150.00 | 144.00 | 147.00 | 147.00 | 223,700 |
| 2021-11-23 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | 228,700 |
| 2021-11-22 | 146.00 | 149.00 | 143.00 | 149.00 | 149.00 | 301,200 |
| 2021-11-19 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 136,900 |
| 2021-11-18 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 194,400 |
| 2021-11-17 | 150.00 | 153.00 | 146.00 | 149.00 | 149.00 | 1,011,000 |
| 2021-11-16 | 138.00 | 152.00 | 137.00 | 150.00 | 150.00 | 2,209,600 |
| 2021-11-15 | 134.00 | 148.00 | 134.00 | 137.00 | 137.00 | 648,900 |
| 2021-11-12 | 143.00 | 143.00 | 134.00 | 134.00 | 134.00 | 462,600 |
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.