Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 188.00 | 196.00 | 177.00 | 181.00 | 181.00 | 12,124,800 |
| 2025-11-04 | 202.00 | 218.00 | 188.00 | 190.00 | 190.00 | 12,354,100 |
| 2025-11-03 | 206.00 | 210.00 | 194.00 | 202.00 | 202.00 | 4,152,400 |
| 2025-10-31 | 212.00 | 218.00 | 202.00 | 206.00 | 206.00 | 7,391,300 |
| 2025-10-30 | 206.00 | 224.00 | 206.00 | 206.00 | 206.00 | 16,229,900 |
| 2025-10-29 | 266.00 | 266.00 | 236.00 | 236.00 | 236.00 | 14,298,000 |
| 2025-10-28 | 222.00 | 276.00 | 204.00 | 276.00 | 276.00 | 18,418,800 |
| 2025-10-27 | 230.00 | 238.00 | 216.00 | 222.00 | 222.00 | 3,940,800 |
| 2025-10-24 | 242.00 | 244.00 | 226.00 | 234.00 | 234.00 | 4,257,700 |
| 2025-10-23 | 250.00 | 262.00 | 234.00 | 242.00 | 242.00 | 10,182,400 |
| 2025-10-22 | 224.00 | 268.00 | 212.00 | 252.00 | 252.00 | 40,230,800 |
| 2025-10-21 | 242.00 | 272.00 | 212.00 | 224.00 | 224.00 | 23,301,000 |
| 2025-10-20 | 280.00 | 280.00 | 242.00 | 242.00 | 242.00 | 29,900,400 |
| 2025-10-17 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 18,044,600 |
| 2025-10-16 | 334.00 | 334.00 | 320.00 | 334.00 | 334.00 | 57,191,100 |
| 2025-10-15 | 198.00 | 268.00 | 170.00 | 268.00 | 268.00 | 75,007,200 |
| 2025-10-14 | 148.00 | 199.00 | 145.00 | 199.00 | 199.00 | 98,235,500 |
| 2025-10-13 | 167.00 | 167.00 | 142.00 | 148.00 | 148.00 | 14,445,200 |
| 2025-10-10 | 144.00 | 172.00 | 138.00 | 167.00 | 167.00 | 40,411,100 |
| 2025-10-09 | 145.00 | 150.00 | 141.00 | 143.00 | 143.00 | 4,361,800 |
| 2025-10-08 | 147.00 | 152.00 | 135.00 | 145.00 | 145.00 | 6,199,300 |
| 2025-10-07 | 162.00 | 162.00 | 143.00 | 145.00 | 145.00 | 10,388,200 |
| 2025-10-06 | 181.00 | 189.00 | 158.00 | 162.00 | 162.00 | 111,717,000 |
| 2025-10-03 | 133.00 | 180.00 | 132.00 | 180.00 | 180.00 | 198,653,300 |
| 2025-10-02 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 718,600 |
| 2025-10-01 | 142.00 | 145.00 | 135.00 | 138.00 | 138.00 | 7,425,100 |
| 2025-09-30 | 133.00 | 143.00 | 130.00 | 141.00 | 141.00 | 17,173,400 |
| 2025-09-29 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 3,361,900 |
| 2025-09-26 | 131.00 | 135.00 | 129.00 | 132.00 | 132.00 | 2,609,000 |
| 2025-09-25 | 139.00 | 140.00 | 130.00 | 131.00 | 131.00 | 4,233,200 |
| 2025-09-24 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | 3,760,400 |
| 2025-09-23 | 148.00 | 150.00 | 138.00 | 143.00 | 143.00 | 14,135,200 |
| 2025-09-22 | 127.00 | 165.00 | 122.00 | 145.00 | 145.00 | 152,387,100 |
| 2025-09-19 | 130.00 | 135.00 | 124.00 | 127.00 | 127.00 | 8,834,900 |
| 2025-09-18 | 126.00 | 136.00 | 123.00 | 130.00 | 130.00 | 8,333,800 |
| 2025-09-17 | 124.00 | 130.00 | 119.00 | 126.00 | 126.00 | 5,133,600 |
| 2025-09-16 | 129.00 | 156.00 | 122.00 | 123.00 | 123.00 | 65,650,700 |
| 2025-09-15 | 117.00 | 135.00 | 116.00 | 128.00 | 128.00 | 7,222,800 |
| 2025-09-12 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 741,600 |
| 2025-09-11 | 120.00 | 120.00 | 113.00 | 116.00 | 116.00 | 1,924,400 |
| 2025-09-10 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | 389,800 |
| 2025-09-09 | 123.00 | 125.00 | 119.00 | 123.00 | 123.00 | 758,900 |
| 2025-09-08 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | 1,242,600 |
| 2025-09-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-09-04 | 126.00 | 130.00 | 126.00 | 126.00 | 126.00 | 279,000 |
| 2025-09-03 | 126.00 | 131.00 | 124.00 | 126.00 | 126.00 | 1,374,800 |
| 2025-09-02 | 121.00 | 130.00 | 121.00 | 127.00 | 127.00 | 1,652,000 |
| 2025-09-01 | 117.00 | 128.00 | 117.00 | 122.00 | 122.00 | 2,121,700 |
| 2025-08-29 | 134.00 | 139.00 | 115.00 | 130.00 | 130.00 | 5,450,300 |
| 2025-08-28 | 134.00 | 141.00 | 133.00 | 134.00 | 134.00 | 6,363,700 |
| 2025-08-27 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 5,348,500 |
| 2025-08-26 | 140.00 | 142.00 | 132.00 | 136.00 | 136.00 | 10,569,900 |
| 2025-08-25 | 126.00 | 164.00 | 121.00 | 140.00 | 140.00 | 124,136,500 |
| 2025-08-22 | 111.00 | 124.00 | 107.00 | 123.00 | 123.00 | 15,240,100 |
| 2025-08-21 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1,334,600 |
| 2025-08-20 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1,373,700 |
| 2025-08-19 | 111.00 | 111.00 | 103.00 | 109.00 | 109.00 | 2,415,100 |
| 2025-08-18 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-08-15 | 111.00 | 117.00 | 111.00 | 111.00 | 111.00 | 3,525,400 |
| 2025-08-14 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 2,999,200 |
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.