Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 173.00 | 206.00 | 146.00 | 151.00 | 151.00 | 31,857,800 |
| 2026-01-27 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 688,300 |
| 2026-01-26 | 171.00 | 175.00 | 171.00 | 171.00 | 171.00 | 569,400 |
| 2026-01-23 | 177.00 | 179.00 | 171.00 | 171.00 | 171.00 | 907,600 |
| 2026-01-22 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | 480,700 |
| 2026-01-21 | 179.00 | 194.00 | 173.00 | 177.00 | 177.00 | 12,228,200 |
| 2026-01-20 | 174.00 | 179.00 | 173.00 | 179.00 | 179.00 | 1,065,200 |
| 2026-01-19 | 177.00 | 177.00 | 171.00 | 175.00 | 175.00 | 1,406,700 |
| 2026-01-16 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-01-15 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 373,700 |
| 2026-01-14 | 175.00 | 180.00 | 174.00 | 176.00 | 176.00 | 526,400 |
| 2026-01-13 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | 1,971,900 |
| 2026-01-12 | 179.00 | 183.00 | 176.00 | 179.00 | 179.00 | 3,128,900 |
| 2026-01-09 | 180.00 | 181.00 | 175.00 | 179.00 | 179.00 | 503,100 |
| 2026-01-08 | 176.00 | 180.00 | 175.00 | 179.00 | 179.00 | 847,300 |
| 2026-01-07 | 178.00 | 181.00 | 177.00 | 177.00 | 177.00 | 1,246,400 |
| 2026-01-06 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | 1,233,300 |
| 2026-01-05 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | 815,100 |
| 2026-01-02 | 180.00 | 186.00 | 179.00 | 184.00 | 184.00 | 2,747,900 |
| 2026-01-01 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2025-12-31 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2025-12-30 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | 937,100 |
| 2025-12-29 | 176.00 | 184.00 | 175.00 | 180.00 | 180.00 | 2,172,100 |
| 2025-12-26 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-25 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-24 | 174.00 | 184.00 | 174.00 | 177.00 | 177.00 | 1,009,400 |
| 2025-12-23 | 175.00 | 179.00 | 172.00 | 174.00 | 174.00 | 1,405,700 |
| 2025-12-22 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | 1,595,400 |
| 2025-12-19 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | 1,135,700 |
| 2025-12-18 | 185.00 | 193.00 | 182.00 | 182.00 | 182.00 | 4,887,500 |
| 2025-12-17 | 181.00 | 200.00 | 179.00 | 183.00 | 183.00 | 14,613,000 |
| 2025-12-16 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 1,252,700 |
| 2025-12-15 | 175.00 | 184.00 | 175.00 | 180.00 | 180.00 | 1,872,200 |
| 2025-12-12 | 185.00 | 185.00 | 175.00 | 175.00 | 175.00 | 2,038,300 |
| 2025-12-11 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 1,847,900 |
| 2025-12-10 | 185.00 | 189.00 | 182.00 | 183.00 | 183.00 | 2,624,600 |
| 2025-12-09 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 2,324,700 |
| 2025-12-08 | 183.00 | 190.00 | 175.00 | 185.00 | 185.00 | 10,247,400 |
| 2025-12-05 | 190.00 | 191.00 | 181.00 | 183.00 | 183.00 | 5,422,700 |
| 2025-12-04 | 210.00 | 214.00 | 186.00 | 187.00 | 187.00 | 22,846,700 |
| 2025-12-03 | 161.00 | 216.00 | 159.00 | 208.00 | 208.00 | 78,045,300 |
| 2025-12-02 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | 1,864,300 |
| 2025-12-01 | 169.00 | 169.00 | 160.00 | 163.00 | 163.00 | 2,310,600 |
| 2025-11-28 | 173.00 | 175.00 | 169.00 | 169.00 | 169.00 | 1,115,300 |
| 2025-11-27 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | 1,609,200 |
| 2025-11-26 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1,118,100 |
| 2025-11-25 | 181.00 | 184.00 | 178.00 | 179.00 | 179.00 | 1,957,300 |
| 2025-11-24 | 177.00 | 188.00 | 173.00 | 181.00 | 181.00 | 6,410,100 |
| 2025-11-21 | 180.00 | 183.00 | 174.00 | 178.00 | 178.00 | 2,611,000 |
| 2025-11-20 | 181.00 | 184.00 | 179.00 | 179.00 | 179.00 | 1,094,800 |
| 2025-11-19 | 181.00 | 187.00 | 179.00 | 181.00 | 181.00 | 2,011,800 |
| 2025-11-18 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | 3,395,500 |
| 2025-11-17 | 181.00 | 186.00 | 180.00 | 183.00 | 183.00 | 2,384,800 |
| 2025-11-14 | 189.00 | 189.00 | 178.00 | 181.00 | 181.00 | 3,001,200 |
| 2025-11-13 | 192.00 | 193.00 | 185.00 | 188.00 | 188.00 | 3,658,600 |
| 2025-11-12 | 195.00 | 195.00 | 190.00 | 192.00 | 192.00 | 2,227,300 |
| 2025-11-11 | 195.00 | 198.00 | 190.00 | 191.00 | 191.00 | 3,776,600 |
| 2025-11-10 | 187.00 | 208.00 | 186.00 | 193.00 | 193.00 | 14,734,200 |
| 2025-11-07 | 194.00 | 196.00 | 186.00 | 186.00 | 186.00 | 4,364,100 |
| 2025-11-06 | 182.00 | 214.00 | 179.00 | 193.00 | 193.00 | 34,549,700 |
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.