PT Berlina Tbk (IDX:BRNA)
Indonesia · Delayed Price · Currency is IDR 625.00
0.00 (0.00%)
Aug 11, 2026, 10:28 AM WIB
PT Berlina Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 650.00 | 650.00 | 610.00 | 620.00 | - | -0.80% | 5,000 |
| Aug 10, 2026 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | -3.10% | 113,700 |
| Aug 7, 2026 | 660.00 | 670.00 | 635.00 | 645.00 | 645.00 | -0.77% | 85,700 |
| Aug 6, 2026 | 650.00 | 700.00 | 615.00 | 650.00 | 650.00 | - | 296,000 |
| Aug 5, 2026 | 705.00 | 710.00 | 650.00 | 650.00 | 650.00 | -7.80% | 432,900 |
| Aug 4, 2026 | 635.00 | 745.00 | 635.00 | 705.00 | 705.00 | 15.57% | 1,704,000 |
| Aug 3, 2026 | 600.00 | 625.00 | 600.00 | 610.00 | 610.00 | 2.52% | 66,900 |
| Jul 31, 2026 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | - | 41,800 |
| Jul 30, 2026 | 590.00 | 610.00 | 585.00 | 595.00 | 595.00 | - | 59,100 |
| Jul 29, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 34,200 |
| Jul 28, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 32,900 |
| Jul 27, 2026 | 595.00 | 610.00 | 590.00 | 605.00 | 605.00 | 0.83% | 67,200 |
| Jul 24, 2026 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 1.69% | 54,900 |
| Jul 23, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 67,000 |
| Jul 22, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 73,200 |
| Jul 21, 2026 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | -0.83% | 112,200 |
| Jul 20, 2026 | 600.00 | 625.00 | 595.00 | 600.00 | 600.00 | - | 61,600 |
| Jul 17, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.84% | 117,100 |
| Jul 16, 2026 | 615.00 | 645.00 | 590.00 | 595.00 | 595.00 | -3.25% | 239,000 |
| Jul 15, 2026 | 630.00 | 655.00 | 595.00 | 615.00 | 615.00 | -3.91% | 566,600 |
| Jul 14, 2026 | 705.00 | 705.00 | 595.00 | 640.00 | 640.00 | 13.27% | 2,099,200 |
| Jul 13, 2026 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | -0.88% | 6,000 |
| Jul 10, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -0.87% | 5,000 |
| Jul 9, 2026 | 575.00 | 650.00 | 570.00 | 575.00 | 575.00 | 0.88% | 66,600 |
| Jul 8, 2026 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | -0.87% | 45,300 |
| Jul 7, 2026 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | -0.86% | 4,600 |
| Jul 6, 2026 | 600.00 | 600.00 | 560.00 | 580.00 | 580.00 | - | 27,800 |
| Jul 3, 2026 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | -0.85% | 38,900 |
| Jul 2, 2026 | 585.00 | 590.00 | 560.00 | 585.00 | 585.00 | - | 27,300 |
| Jul 1, 2026 | 605.00 | 620.00 | 565.00 | 585.00 | 585.00 | -2.50% | 66,200 |
| Jun 30, 2026 | 595.00 | 620.00 | 565.00 | 600.00 | 600.00 | 7.14% | 166,700 |
| Jun 29, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 113,100 |
| Jun 26, 2026 | 600.00 | 605.00 | 560.00 | 560.00 | 560.00 | - | 21,800 |
| Jun 25, 2026 | 600.00 | 600.00 | 560.00 | 560.00 | 560.00 | -2.61% | 22,300 |
| Jun 24, 2026 | 585.00 | 600.00 | 555.00 | 575.00 | 575.00 | -0.86% | 24,800 |
| Jun 23, 2026 | 600.00 | 600.00 | 570.00 | 580.00 | 580.00 | -0.85% | 12,500 |
| Jun 22, 2026 | 585.00 | 625.00 | 560.00 | 585.00 | 585.00 | 0.86% | 43,900 |
| Jun 19, 2026 | 585.00 | 605.00 | 535.00 | 580.00 | 580.00 | -0.85% | 213,900 |
| Jun 18, 2026 | 610.00 | 610.00 | 580.00 | 585.00 | 585.00 | -0.85% | 22,600 |
| Jun 17, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -1.67% | 6,000 |
| Jun 15, 2026 | 595.00 | 615.00 | 580.00 | 600.00 | 600.00 | 0.84% | 31,800 |
| Jun 12, 2026 | 570.00 | 595.00 | 565.00 | 595.00 | 595.00 | - | 16,100 |
| Jun 11, 2026 | 595.00 | 595.00 | 565.00 | 595.00 | 595.00 | - | 3,800 |
| Jun 10, 2026 | 600.00 | 600.00 | 550.00 | 595.00 | 595.00 | 4.39% | 5,300 |
| Jun 9, 2026 | 600.00 | 600.00 | 550.00 | 570.00 | 570.00 | -5.00% | 43,400 |
| Jun 8, 2026 | 580.00 | 605.00 | 540.00 | 600.00 | 600.00 | - | 45,700 |
| Jun 5, 2026 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | - | 2,400 |
| Jun 4, 2026 | 600.00 | 600.00 | 570.00 | 600.00 | 600.00 | -2.44% | 25,700 |
| Jun 3, 2026 | 615.00 | 620.00 | 535.00 | 615.00 | 615.00 | -0.81% | 122,100 |
| Jun 2, 2026 | 620.00 | 620.00 | 605.00 | 620.00 | 620.00 | - | 7,800 |