PT Berlina Tbk (IDX:BRNA)
Indonesia · Delayed Price · Currency is IDR 700.00
-20.00 (-2.78%)
Oct 14, 2025, 2:13 PM WIB
PT Berlina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |