PT Berlina Tbk (IDX:BRNA)
Indonesia · Delayed Price · Currency is IDR 595.00
+5.00 (0.85%)
Aug 31, 2026, 4:04 PM WIB
PT Berlina Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 610.00 | 615.00 | 590.00 | 590.00 | 590.00 | -1.67% | 527,400 |
| Aug 27, 2026 | 595.00 | 620.00 | 595.00 | 600.00 | 600.00 | 0.84% | 211,200 |
| Aug 26, 2026 | 610.00 | 630.00 | 595.00 | 595.00 | 595.00 | -1.65% | 342,400 |
| Aug 24, 2026 | 640.00 | 645.00 | 600.00 | 605.00 | 605.00 | -4.72% | 430,500 |
| Aug 21, 2026 | 640.00 | 650.00 | 605.00 | 635.00 | 635.00 | -0.78% | 192,800 |
| Aug 20, 2026 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | -1.54% | 170,100 |
| Aug 19, 2026 | 670.00 | 670.00 | 645.00 | 650.00 | 650.00 | -2.99% | 121,800 |
| Aug 18, 2026 | 690.00 | 710.00 | 640.00 | 670.00 | 670.00 | -2.90% | 543,100 |
| Aug 14, 2026 | 660.00 | 745.00 | 660.00 | 690.00 | 690.00 | 6.98% | 1,024,700 |
| Aug 13, 2026 | 725.00 | 750.00 | 630.00 | 645.00 | 645.00 | 4.03% | 791,600 |
| Aug 12, 2026 | 635.00 | 660.00 | 595.00 | 620.00 | 620.00 | -2.36% | 56,900 |
| Aug 11, 2026 | 650.00 | 650.00 | 610.00 | 635.00 | 635.00 | 1.60% | 33,100 |
| 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 |