PT Berlina Tbk (IDX:BRNA)
Indonesia · Delayed Price · Currency is IDR 715.00
+5.00 (0.70%)
At close: Dec 5, 2025
PT Berlina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 710.00 | 735.00 | 700.00 | 715.00 | 715.00 | 0.70% | 56,600 |
| Dec 4, 2025 | 710.00 | 740.00 | 705.00 | 710.00 | 710.00 | - | 51,100 |
| Dec 3, 2025 | 760.00 | 760.00 | 705.00 | 710.00 | 710.00 | -2.07% | 116,200 |
| Dec 2, 2025 | 720.00 | 870.00 | 720.00 | 725.00 | 725.00 | 0.69% | 2,161,400 |
| Dec 1, 2025 | 735.00 | 735.00 | 705.00 | 720.00 | 720.00 | 0.70% | 66,200 |
| Nov 28, 2025 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | 0.70% | 3,000 |
| Nov 27, 2025 | 740.00 | 740.00 | 705.00 | 710.00 | 710.00 | -1.39% | 27,600 |
| Nov 26, 2025 | 725.00 | 735.00 | 720.00 | 720.00 | 720.00 | -0.69% | 28,700 |
| Nov 25, 2025 | 740.00 | 740.00 | 720.00 | 725.00 | 725.00 | 0.69% | 15,800 |
| Nov 24, 2025 | 735.00 | 750.00 | 715.00 | 720.00 | 720.00 | -2.04% | 23,000 |
| Nov 21, 2025 | 725.00 | 745.00 | 700.00 | 735.00 | 735.00 | 1.38% | 85,900 |
| Nov 20, 2025 | 715.00 | 725.00 | 700.00 | 725.00 | 725.00 | - | 5,800 |
| Nov 19, 2025 | 720.00 | 725.00 | 705.00 | 725.00 | 725.00 | 2.84% | 1,400 |
| Nov 18, 2025 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | -2.76% | 2,400 |
| Nov 17, 2025 | 740.00 | 740.00 | 705.00 | 725.00 | 725.00 | - | 12,600 |
| Nov 14, 2025 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | -2.03% | 3,700 |
| Nov 13, 2025 | 720.00 | 745.00 | 700.00 | 740.00 | 740.00 | 3.50% | 25,900 |
| Nov 12, 2025 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 1.42% | 1,900 |
| Nov 11, 2025 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | -0.70% | 4,600 |
| Nov 10, 2025 | 725.00 | 735.00 | 705.00 | 710.00 | 710.00 | -0.70% | 2,900 |
| Nov 7, 2025 | 735.00 | 740.00 | 710.00 | 715.00 | 715.00 | 0.70% | 3,900 |
| Nov 6, 2025 | 740.00 | 740.00 | 700.00 | 710.00 | 710.00 | -4.70% | 20,100 |
| 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 | - | 4,400 |
| Oct 28, 2025 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | - | 76,000 |
| 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% | 19,000 |
| 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% | 4,300 |
| Oct 13, 2025 | 700.00 | 740.00 | 680.00 | 720.00 | 720.00 | 2.86% | 39,600 |
| 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 | - | 900 |
| 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 |