Martina Berto Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,784,100 |
| 2026-10-16 | 110.00 | 113.00 | 106.00 | 107.00 | 107.00 | 5,843,400 |
| 2026-10-15 | 127.00 | 149.00 | 122.00 | 124.00 | 124.00 | 22,800,700 |
| 2026-10-14 | 128.00 | 132.00 | 125.00 | 127.00 | 127.00 | 1,132,600 |
| 2026-10-13 | 126.00 | 132.00 | 115.00 | 131.00 | 131.00 | 3,644,800 |
| 2026-10-12 | 140.00 | 143.00 | 124.00 | 124.00 | 124.00 | 5,197,800 |
| 2026-10-09 | 140.00 | 142.00 | 130.00 | 136.00 | 136.00 | 3,830,500 |
| 2026-10-08 | 148.00 | 150.00 | 141.00 | 141.00 | 141.00 | 3,583,300 |
| 2026-10-07 | 153.00 | 154.00 | 145.00 | 148.00 | 148.00 | 4,613,300 |
| 2026-10-06 | 153.00 | 155.00 | 148.00 | 153.00 | 153.00 | 5,477,300 |
| 2026-10-05 | 141.00 | 154.00 | 141.00 | 152.00 | 152.00 | 10,602,300 |
| 2026-10-02 | 155.00 | 157.00 | 143.00 | 144.00 | 144.00 | 10,222,400 |
| 2026-10-01 | 143.00 | 172.00 | 143.00 | 154.00 | 154.00 | 97,792,800 |
| 2026-09-30 | 144.00 | 149.00 | 138.00 | 143.00 | 143.00 | 18,705,300 |
| 2026-09-29 | 150.00 | 160.00 | 150.00 | 150.00 | 150.00 | 19,833,800 |
| 2026-09-28 | 192.00 | 236.00 | 176.00 | 176.00 | 176.00 | 269,255,100 |
| 2026-09-25 | 154.00 | 206.00 | 138.00 | 206.00 | 206.00 | 132,878,400 |
| 2026-09-24 | 155.00 | 164.00 | 151.00 | 153.00 | 153.00 | 9,098,800 |
| 2026-09-23 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | 2,217,200 |
| 2026-09-22 | 156.00 | 158.00 | 152.00 | 153.00 | 153.00 | 3,614,900 |
| 2026-09-21 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 3,613,500 |
| 2026-09-18 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | 5,271,800 |
| 2026-09-17 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 3,536,000 |
| 2026-09-16 | 154.00 | 162.00 | 151.00 | 151.00 | 151.00 | 8,879,300 |
| 2026-09-15 | 154.00 | 157.00 | 150.00 | 151.00 | 151.00 | 7,134,100 |
| 2026-09-14 | 169.00 | 186.00 | 151.00 | 155.00 | 155.00 | 135,427,400 |
| 2026-09-11 | 141.00 | 172.00 | 140.00 | 168.00 | 168.00 | 147,572,800 |
| 2026-09-10 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 4,002,200 |
| 2026-09-09 | 139.00 | 148.00 | 136.00 | 141.00 | 141.00 | 25,405,800 |
| 2026-09-08 | 127.00 | 140.00 | 125.00 | 140.00 | 140.00 | 24,910,400 |
| 2026-09-07 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 545,200 |
| 2026-09-04 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,069,200 |
| 2026-09-03 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 1,946,400 |
| 2026-09-02 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 4,851,500 |
| 2026-09-01 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1,669,100 |
| 2026-08-31 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 615,500 |
| 2026-08-28 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 1,119,300 |
| 2026-08-27 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 6,440,300 |
| 2026-08-26 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | 3,838,800 |
| 2026-08-25 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-08-24 | 129.00 | 131.00 | 126.00 | 129.00 | 129.00 | 4,010,800 |
| 2026-08-21 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 4,937,600 |
| 2026-08-20 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 3,613,700 |
| 2026-08-19 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 7,919,600 |
| 2026-08-18 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 7,241,300 |
| 2026-08-17 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-08-14 | 128.00 | 130.00 | 125.00 | 129.00 | 129.00 | 9,830,000 |
| 2026-08-13 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,942,100 |
| 2026-08-12 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 5,572,900 |
| 2026-08-11 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | 4,490,500 |
| 2026-08-10 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 8,759,500 |
| 2026-08-07 | 132.00 | 132.00 | 125.00 | 128.00 | 128.00 | 7,454,300 |
| 2026-08-06 | 134.00 | 136.00 | 130.00 | 132.00 | 132.00 | 4,444,700 |
| 2026-08-05 | 152.00 | 167.00 | 127.00 | 133.00 | 133.00 | 64,833,400 |
| 2026-08-04 | 123.00 | 148.00 | 121.00 | 148.00 | 148.00 | 93,913,800 |
| 2026-08-03 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,147,800 |
| 2026-07-31 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 939,400 |
| 2026-07-30 | 120.00 | 127.00 | 117.00 | 120.00 | 120.00 | 2,063,900 |
| 2026-07-29 | 120.00 | 121.00 | 115.00 | 119.00 | 119.00 | 1,287,700 |
| 2026-07-28 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 704,600 |
Page 1 of 21 · 1,215 trading daysOlder →
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.