Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 95.000 | 105.00 | 95.000 | 104.00 | 104.00 | 60,200 |
| 2024-10-31 | 97.000 | 107.00 | 97.000 | 105.00 | 105.00 | 278,100 |
| 2024-10-30 | 98.000 | 107.00 | 98.000 | 107.00 | 107.00 | 674,200 |
| 2024-10-29 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 909,200 |
| 2024-10-28 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 554,400 |
| 2024-10-25 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 866,200 |
| 2024-10-24 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 1,369,600 |
| 2024-10-23 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 830,400 |
| 2024-10-22 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 512,400 |
| 2024-10-21 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 734,600 |
| 2024-10-18 | 98.000 | 107.00 | 98.000 | 106.00 | 106.00 | 1,685,100 |
| 2024-10-17 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 906,500 |
| 2024-10-16 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,869,300 |
| 2024-10-15 | 95.000 | 107.00 | 95.000 | 104.00 | 104.00 | 3,321,900 |
| 2024-10-14 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 5,124,100 |
| 2024-10-11 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,686,000 |
| 2024-10-10 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 4,762,100 |
| 2024-10-09 | 94.000 | 106.00 | 94.000 | 104.00 | 104.00 | 3,267,900 |
| 2024-10-08 | 95.000 | 105.00 | 95.000 | 104.00 | 104.00 | 1,020,700 |
| 2024-10-07 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 426,400 |
| 2024-10-04 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 4,112,400 |
| 2024-10-03 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | 4,538,700 |
| 2024-10-02 | 95.000 | 105.00 | 95.000 | 105.00 | 105.00 | 1,013,200 |
| 2024-10-01 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 6,009,100 |
| 2024-09-30 | 101.00 | 107.00 | 101.00 | 102.00 | 102.00 | 3,409,400 |
| 2024-09-27 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 4,353,000 |
| 2024-09-26 | 104.00 | 111.00 | 102.00 | 105.00 | 105.00 | 18,582,800 |
| 2024-09-25 | 95.000 | 106.00 | 95.000 | 103.00 | 103.00 | 3,506,300 |
| 2024-09-24 | 102.00 | 110.00 | 101.00 | 104.00 | 104.00 | 9,818,800 |
| 2024-09-23 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 977,400 |
| 2024-09-20 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,098,400 |
| 2024-09-19 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | 2,418,800 |
| 2024-09-18 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | 2,672,100 |
| 2024-09-17 | 109.00 | 109.00 | 100.00 | 102.00 | 102.00 | 946,200 |
| 2024-09-13 | 109.00 | 109.00 | 100.00 | 102.00 | 102.00 | 814,300 |
| 2024-09-12 | 107.00 | 107.00 | 101.00 | 103.00 | 103.00 | 1,350,500 |
| 2024-09-11 | 113.00 | 113.00 | 102.00 | 103.00 | 103.00 | 1,976,800 |
| 2024-09-10 | 106.00 | 106.00 | 101.00 | 104.00 | 104.00 | 1,772,900 |
| 2024-09-09 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 131,200 |
| 2024-09-06 | 111.00 | 111.00 | 103.00 | 106.00 | 106.00 | 1,931,500 |
| 2024-09-05 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 4,322,600 |
| 2024-09-04 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 4,418,400 |
| 2024-09-03 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | 6,143,900 |
| 2024-09-02 | 103.00 | 111.00 | 103.00 | 108.00 | 108.00 | 14,633,100 |
| 2024-08-30 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 4,773,900 |
| 2024-08-29 | 96.000 | 108.00 | 96.000 | 106.00 | 106.00 | 4,198,100 |
| 2024-08-28 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 2,675,000 |
| 2024-08-27 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 3,745,400 |
| 2024-08-26 | 96.000 | 109.00 | 96.000 | 106.00 | 106.00 | 6,006,400 |
| 2024-08-23 | 103.00 | 108.00 | 103.00 | 106.00 | 106.00 | 3,318,200 |
| 2024-08-22 | 96.000 | 108.00 | 96.000 | 105.00 | 105.00 | 3,390,700 |
| 2024-08-21 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 3,624,700 |
| 2024-08-20 | 104.00 | 111.00 | 104.00 | 108.00 | 108.00 | 5,681,800 |
| 2024-08-19 | 109.00 | 109.00 | 102.00 | 107.00 | 107.00 | 7,484,900 |
| 2024-08-16 | 113.00 | 113.00 | 103.00 | 106.00 | 106.00 | 2,327,700 |
| 2024-08-15 | 95.000 | 122.00 | 95.000 | 105.00 | 105.00 | 35,657,100 |
| 2024-08-14 | 92.000 | 111.00 | 92.000 | 104.00 | 104.00 | 15,402,400 |
| 2024-08-13 | 93.000 | 104.00 | 93.000 | 101.00 | 101.00 | 4,173,800 |
| 2024-08-12 | 102.00 | 105.00 | 99.000 | 102.00 | 102.00 | 3,743,400 |
| 2024-08-09 | 101.00 | 110.00 | 101.00 | 102.00 | 102.00 | 6,657,300 |
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.