Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 138.00 | 149.00 | 125.00 | 127.00 | 127.00 | 21,490,700 |
| 2026-05-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-04-30 | 122.00 | 124.00 | 118.00 | 122.00 | 122.00 | 249,300 |
| 2026-04-29 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 476,900 |
| 2026-04-28 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 217,800 |
| 2026-04-27 | 122.00 | 124.00 | 118.00 | 120.00 | 120.00 | 514,700 |
| 2026-04-24 | 125.00 | 128.00 | 119.00 | 123.00 | 123.00 | 1,304,600 |
| 2026-04-23 | 125.00 | 130.00 | 124.00 | 126.00 | 126.00 | 1,846,600 |
| 2026-04-22 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 684,400 |
| 2026-04-21 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | 1,999,000 |
| 2026-04-20 | 131.00 | 132.00 | 123.00 | 125.00 | 125.00 | 3,913,800 |
| 2026-04-17 | 126.00 | 157.00 | 125.00 | 129.00 | 129.00 | 50,229,400 |
| 2026-04-16 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 2,205,500 |
| 2026-04-15 | 109.00 | 118.00 | 109.00 | 115.00 | 115.00 | 3,779,600 |
| 2026-04-14 | 107.00 | 120.00 | 105.00 | 109.00 | 109.00 | 10,928,600 |
| 2026-04-13 | 104.00 | 114.00 | 102.00 | 105.00 | 105.00 | 6,656,100 |
| 2026-04-10 | 104.00 | 106.00 | 101.00 | 104.00 | 104.00 | 1,754,400 |
| 2026-04-09 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 144,700 |
| 2026-04-08 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 957,600 |
| 2026-04-07 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | 1,624,000 |
| 2026-04-06 | 105.00 | 108.00 | 101.00 | 106.00 | 106.00 | 2,709,700 |
| 2026-04-02 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 2,104,900 |
| 2026-04-01 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 745,400 |
| 2026-03-31 | 114.00 | 116.00 | 103.00 | 109.00 | 109.00 | 2,052,300 |
| 2026-03-30 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 512,800 |
| 2026-03-27 | 114.00 | 136.00 | 109.00 | 113.00 | 113.00 | 3,229,000 |
| 2026-03-26 | 114.00 | 117.00 | 112.00 | 112.00 | 112.00 | 1,666,400 |
| 2026-03-25 | 109.00 | 117.00 | 109.00 | 113.00 | 113.00 | 711,000 |
| 2026-03-17 | 113.00 | 115.00 | 107.00 | 110.00 | 110.00 | 387,700 |
| 2026-03-16 | 113.00 | 117.00 | 106.00 | 113.00 | 113.00 | 1,274,200 |
| 2026-03-13 | 117.00 | 117.00 | 110.00 | 113.00 | 113.00 | 746,800 |
| 2026-03-12 | 127.00 | 128.00 | 116.00 | 117.00 | 117.00 | 848,100 |
| 2026-03-11 | 119.00 | 129.00 | 119.00 | 124.00 | 124.00 | 671,000 |
| 2026-03-10 | 117.00 | 127.00 | 117.00 | 120.00 | 120.00 | 360,900 |
| 2026-03-09 | 127.00 | 127.00 | 115.00 | 115.00 | 115.00 | 379,900 |
| 2026-03-06 | 126.00 | 127.00 | 123.00 | 127.00 | 127.00 | 276,300 |
| 2026-03-05 | 120.00 | 136.00 | 120.00 | 126.00 | 126.00 | 2,768,400 |
| 2026-03-04 | 132.00 | 132.00 | 113.00 | 119.00 | 119.00 | 2,193,000 |
| 2026-03-03 | 135.00 | 135.00 | 125.00 | 130.00 | 130.00 | 1,439,500 |
| 2026-03-02 | 140.00 | 140.00 | 122.00 | 131.00 | 131.00 | 3,105,700 |
| 2026-02-27 | 141.00 | 169.00 | 138.00 | 142.00 | 142.00 | 25,033,200 |
| 2026-02-26 | 147.00 | 150.00 | 134.00 | 134.00 | 134.00 | 1,388,000 |
| 2026-02-25 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | 798,900 |
| 2026-02-24 | 152.00 | 156.00 | 147.00 | 149.00 | 149.00 | 1,597,800 |
| 2026-02-23 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 535,400 |
| 2026-02-20 | 154.00 | 165.00 | 151.00 | 154.00 | 154.00 | 1,476,900 |
| 2026-02-19 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | 715,200 |
| 2026-02-18 | 154.00 | 160.00 | 150.00 | 155.00 | 155.00 | 3,089,700 |
| 2026-02-13 | 158.00 | 161.00 | 153.00 | 154.00 | 154.00 | 1,518,200 |
| 2026-02-12 | 153.00 | 163.00 | 150.00 | 157.00 | 157.00 | 6,414,800 |
| 2026-02-11 | 151.00 | 159.00 | 149.00 | 153.00 | 153.00 | 1,940,700 |
| 2026-02-10 | 148.00 | 157.00 | 146.00 | 151.00 | 151.00 | 1,287,300 |
| 2026-02-09 | 149.00 | 160.00 | 140.00 | 151.00 | 151.00 | 4,313,600 |
| 2026-02-06 | 151.00 | 158.00 | 144.00 | 149.00 | 149.00 | 11,072,900 |
| 2026-02-05 | 206.00 | 218.00 | 163.00 | 163.00 | 163.00 | 49,633,900 |
| 2026-02-04 | 138.00 | 191.00 | 138.00 | 191.00 | 191.00 | 60,662,500 |
| 2026-02-03 | 134.00 | 146.00 | 128.00 | 142.00 | 142.00 | 328,400 |
| 2026-02-02 | 148.00 | 148.00 | 129.00 | 132.00 | 132.00 | 675,800 |
| 2026-01-30 | 147.00 | 150.00 | 138.00 | 144.00 | 144.00 | 775,500 |
| 2026-01-29 | 149.00 | 150.00 | 129.00 | 147.00 | 147.00 | 1,943,300 |
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.