PT Berlina Tbk (IDX:BRNA)
Indonesia · Delayed Price · Currency is IDR 595.00
-5.00 (-0.83%)
Jul 21, 2026, 4:00 PM WIB
PT Berlina Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | -1.59% | 73,900 |
| May 26, 2026 | 620.00 | 630.00 | 610.00 | 630.00 | 630.00 | 0.80% | 12,100 |
| May 25, 2026 | 600.00 | 630.00 | 600.00 | 625.00 | 625.00 | 4.17% | 15,900 |
| May 22, 2026 | 635.00 | 635.00 | 585.00 | 600.00 | 600.00 | -4.00% | 65,600 |
| May 21, 2026 | 620.00 | 625.00 | 600.00 | 625.00 | 625.00 | - | 124,300 |
| May 20, 2026 | 630.00 | 630.00 | 605.00 | 625.00 | 625.00 | -0.79% | 29,900 |
| May 19, 2026 | 620.00 | 650.00 | 605.00 | 630.00 | 630.00 | 0.80% | 31,600 |
| May 18, 2026 | 645.00 | 645.00 | 600.00 | 625.00 | 625.00 | -3.10% | 35,100 |
| May 13, 2026 | 650.00 | 650.00 | 605.00 | 645.00 | 645.00 | - | 64,200 |
| May 12, 2026 | 635.00 | 670.00 | 595.00 | 645.00 | 645.00 | -4.44% | 249,500 |
| May 11, 2026 | 720.00 | 720.00 | 660.00 | 675.00 | 675.00 | -6.25% | 166,600 |
| May 8, 2026 | 720.00 | 750.00 | 665.00 | 720.00 | 720.00 | - | 201,100 |
| May 7, 2026 | 725.00 | 750.00 | 715.00 | 720.00 | 720.00 | 2.13% | 302,700 |
| May 6, 2026 | 700.00 | 730.00 | 660.00 | 705.00 | 705.00 | 0.71% | 209,800 |
| May 5, 2026 | 685.00 | 700.00 | 655.00 | 700.00 | 700.00 | 0.72% | 147,000 |
| May 4, 2026 | 670.00 | 700.00 | 655.00 | 695.00 | 695.00 | 5.30% | 167,600 |