PT Berlina Tbk (IDX:BRNA)
Indonesia · Delayed Price · Currency is IDR 725.00
-15.00 (-2.03%)
Sep 4, 2025, 3:48 PM WIB
PT Berlina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 725.00 | 730.00 | 725.00 | 725.00 | 725.00 | -2.03% | 3,300 |
| 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 |
| Aug 27, 2025 | 775.00 | 775.00 | 755.00 | 770.00 | 770.00 | - | 21,000 |
| Aug 26, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.99% | 57,600 |
| Aug 25, 2025 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | 0.67% | 17,400 |
| Aug 22, 2025 | 750.00 | 775.00 | 740.00 | 750.00 | 750.00 | - | 48,000 |
| Aug 21, 2025 | 775.00 | 775.00 | 730.00 | 750.00 | 750.00 | -3.85% | 575,600 |
| Aug 20, 2025 | 780.00 | 785.00 | 755.00 | 780.00 | 780.00 | 3.31% | 118,500 |
| Aug 19, 2025 | 805.00 | 825.00 | 720.00 | 755.00 | 755.00 | -5.63% | 147,400 |
| Aug 15, 2025 | 940.00 | 950.00 | 800.00 | 800.00 | 800.00 | -14.89% | 1,375,500 |
| Aug 14, 2025 | 945.00 | 950.00 | 910.00 | 940.00 | 940.00 | -0.53% | 1,078,100 |
| Aug 13, 2025 | 880.00 | 950.00 | 790.00 | 945.00 | 945.00 | 8.00% | 751,300 |
| Aug 12, 2025 | 865.00 | 890.00 | 755.00 | 875.00 | 875.00 | 4.79% | 1,273,100 |
| Aug 11, 2025 | 660.00 | 835.00 | 660.00 | 835.00 | 835.00 | 24.63% | 319,100 |
| Aug 8, 2025 | 680.00 | 690.00 | 670.00 | 670.00 | 670.00 | - | 5,200 |
| Aug 7, 2025 | 695.00 | 700.00 | 660.00 | 670.00 | 670.00 | -3.60% | 7,500 |
| Aug 6, 2025 | 730.00 | 780.00 | 670.00 | 695.00 | 695.00 | -4.79% | 53,600 |
| Aug 5, 2025 | 760.00 | 785.00 | 730.00 | 730.00 | 730.00 | -2.67% | 22,800 |
| Aug 4, 2025 | 700.00 | 835.00 | 700.00 | 750.00 | 750.00 | 11.94% | 185,300 |
| Aug 1, 2025 | 675.00 | 695.00 | 670.00 | 670.00 | 670.00 | -4.29% | 1,900 |
| Jul 31, 2025 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | 6.87% | 28,600 |
| Jul 30, 2025 | 670.00 | 670.00 | 625.00 | 655.00 | 655.00 | -0.76% | 3,400 |
| Jul 29, 2025 | 620.00 | 665.00 | 620.00 | 660.00 | 660.00 | 3.94% | 5,900 |
| Jul 28, 2025 | 665.00 | 665.00 | 615.00 | 635.00 | 635.00 | -4.51% | 6,300 |
| Jul 25, 2025 | 640.00 | 665.00 | 630.00 | 665.00 | 665.00 | 3.10% | 1,300 |
| Jul 24, 2025 | 615.00 | 660.00 | 605.00 | 645.00 | 645.00 | 4.88% | 800 |
| Jul 23, 2025 | 620.00 | 655.00 | 610.00 | 615.00 | 615.00 | - | 2,700 |
| Jul 22, 2025 | 605.00 | 680.00 | 605.00 | 615.00 | 615.00 | -0.81% | 14,100 |
| Jul 21, 2025 | 620.00 | 670.00 | 620.00 | 620.00 | 620.00 | -3.13% | 1,800 |
| Jul 18, 2025 | 610.00 | 640.00 | 610.00 | 640.00 | 640.00 | -2.29% | 3,400 |
| Jul 17, 2025 | 625.00 | 675.00 | 625.00 | 655.00 | 655.00 | 4.80% | 3,500 |
| Jul 16, 2025 | 620.00 | 625.00 | 595.00 | 625.00 | 625.00 | 4.17% | 4,800 |
| Jul 15, 2025 | 630.00 | 675.00 | 545.00 | 600.00 | 600.00 | -4.00% | 129,700 |
| Jul 14, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 500 |
| Jul 11, 2025 | 635.00 | 635.00 | 610.00 | 625.00 | 625.00 | 1.63% | 2,400 |
| Jul 10, 2025 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 0.82% | 14,600 |
| Jul 9, 2025 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 2,300 |
| Jul 8, 2025 | 630.00 | 630.00 | 600.00 | 615.00 | 615.00 | -0.81% | 20,900 |
| Jul 7, 2025 | 645.00 | 645.00 | 600.00 | 620.00 | 620.00 | 1.64% | 14,000 |
| Jul 4, 2025 | 680.00 | 680.00 | 605.00 | 610.00 | 610.00 | -10.29% | 62,000 |
| Jul 3, 2025 | 680.00 | 680.00 | 635.00 | 680.00 | 680.00 | 0.74% | 8,300 |
| Jul 2, 2025 | 640.00 | 680.00 | 635.00 | 675.00 | 675.00 | -0.74% | 9,600 |
| Jul 1, 2025 | 670.00 | 680.00 | 635.00 | 680.00 | 680.00 | 3.03% | 500 |
| Jun 30, 2025 | 640.00 | 660.00 | 640.00 | 660.00 | 660.00 | 4.76% | 700 |
| Jun 26, 2025 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | 5.00% | 5,400 |
| Jun 25, 2025 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 59,000 |