PT Berlina Tbk (IDX:BRNA)
Indonesia · Delayed Price · Currency is IDR 710.00
-35.00 (-4.70%)
Nov 6, 2025, 3:24 PM WIB
PT Berlina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 740.00 | 740.00 | 700.00 | 705.00 | - | -5.37% | 1,500 |
| Nov 5, 2025 | 700.00 | 745.00 | 690.00 | 745.00 | 745.00 | 6.43% | 50,800 |
| Nov 4, 2025 | 725.00 | 755.00 | 695.00 | 700.00 | 700.00 | -2.10% | 192,800 |
| Nov 3, 2025 | 705.00 | 865.00 | 685.00 | 715.00 | 715.00 | 2.14% | 758,300 |
| Oct 31, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.72% | 1,100 |
| Oct 30, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -0.71% | 44,300 |
| Oct 29, 2025 | 700.00 | 715.00 | 700.00 | 700.00 | 700.00 | - | 7,600 |
| Oct 28, 2025 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | - | 97,400 |
| Oct 27, 2025 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | - | 25,100 |
| Oct 24, 2025 | 695.00 | 745.00 | 690.00 | 700.00 | 700.00 | -2.78% | 2,464,200 |
| Oct 23, 2025 | 710.00 | 745.00 | 690.00 | 720.00 | 720.00 | 2.86% | 33,900 |
| Oct 22, 2025 | 725.00 | 735.00 | 695.00 | 700.00 | 700.00 | -3.45% | 43,900 |
| Oct 21, 2025 | 690.00 | 735.00 | 690.00 | 725.00 | 725.00 | 5.07% | 96,800 |
| Oct 20, 2025 | 695.00 | 715.00 | 690.00 | 690.00 | 690.00 | -1.43% | 2,200 |
| Oct 17, 2025 | 705.00 | 735.00 | 680.00 | 700.00 | 700.00 | -0.71% | 63,800 |
| Oct 16, 2025 | 740.00 | 740.00 | 700.00 | 705.00 | 705.00 | 2.17% | 19,200 |
| Oct 15, 2025 | 665.00 | 740.00 | 665.00 | 690.00 | 690.00 | -1.43% | 37,300 |
| Oct 14, 2025 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | -2.78% | 4,800 |
| Oct 13, 2025 | 700.00 | 740.00 | 680.00 | 720.00 | 720.00 | 2.86% | 41,200 |
| Oct 10, 2025 | 705.00 | 740.00 | 700.00 | 700.00 | 700.00 | -3.45% | 15,300 |
| Oct 9, 2025 | 745.00 | 770.00 | 700.00 | 725.00 | 725.00 | 3.57% | 11,600 |
| Oct 8, 2025 | 700.00 | 725.00 | 700.00 | 700.00 | 700.00 | - | 6,600 |
| Oct 7, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1,700 |
| Oct 6, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -3.45% | 172,500 |
| Oct 3, 2025 | 690.00 | 725.00 | 690.00 | 725.00 | 725.00 | 2.84% | 28,600 |
| Oct 2, 2025 | 680.00 | 705.00 | 680.00 | 705.00 | 705.00 | 1.44% | 11,900 |
| Oct 1, 2025 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | -0.71% | 187,300 |
| Sep 30, 2025 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | - | 145,800 |
| Sep 29, 2025 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 43,400 |
| Sep 26, 2025 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | -1.41% | 130,900 |
| Sep 25, 2025 | 700.00 | 710.00 | 680.00 | 710.00 | 710.00 | 0.71% | 228,100 |
| Sep 24, 2025 | 740.00 | 740.00 | 705.00 | 705.00 | 705.00 | -4.73% | 123,900 |
| Sep 23, 2025 | 750.00 | 750.00 | 715.00 | 740.00 | 740.00 | -1.33% | 27,200 |
| Sep 22, 2025 | 735.00 | 760.00 | 715.00 | 750.00 | 750.00 | 2.04% | 27,200 |
| Sep 19, 2025 | 730.00 | 735.00 | 710.00 | 735.00 | 735.00 | 0.68% | 31,100 |
| Sep 18, 2025 | 735.00 | 735.00 | 710.00 | 730.00 | 730.00 | -0.68% | 4,500 |
| Sep 17, 2025 | 715.00 | 735.00 | 715.00 | 735.00 | 735.00 | -0.68% | 64,500 |
| Sep 16, 2025 | 740.00 | 745.00 | 720.00 | 740.00 | 740.00 | - | 27,700 |
| Sep 15, 2025 | 725.00 | 755.00 | 720.00 | 740.00 | 740.00 | 2.07% | 2,900 |
| Sep 12, 2025 | 705.00 | 745.00 | 705.00 | 725.00 | 725.00 | -3.33% | 20,100 |
| Sep 11, 2025 | 750.00 | 760.00 | 725.00 | 750.00 | 750.00 | - | 21,000 |
| Sep 10, 2025 | 710.00 | 760.00 | 700.00 | 750.00 | 750.00 | 5.63% | 1,339,400 |
| Sep 9, 2025 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -2.74% | 13,500 |
| Sep 8, 2025 | 725.00 | 740.00 | 700.00 | 730.00 | 730.00 | 0.69% | 116,700 |
| Sep 4, 2025 | 725.00 | 730.00 | 725.00 | 725.00 | 725.00 | -2.03% | 20,300 |
| Sep 3, 2025 | 750.00 | 750.00 | 725.00 | 740.00 | 740.00 | -0.67% | 109,000 |
| Sep 2, 2025 | 720.00 | 745.00 | 720.00 | 745.00 | 745.00 | -1.32% | 34,500 |
| Sep 1, 2025 | 765.00 | 810.00 | 700.00 | 755.00 | 755.00 | -1.31% | 233,900 |
| Aug 29, 2025 | 775.00 | 775.00 | 725.00 | 765.00 | 765.00 | -1.29% | 194,700 |
| Aug 28, 2025 | 770.00 | 775.00 | 770.00 | 775.00 | 775.00 | 0.65% | 63,800 |