PT Berlina Tbk (IDX:BRNA)
Indonesia · Delayed Price · Currency is IDR 625.00
-5.00 (-0.79%)
May 20, 2026, 3:00 PM WIB
PT Berlina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 685.00 | 685.00 | 655.00 | 660.00 | 660.00 | -3.65% | 30,600 |
| Apr 29, 2026 | 700.00 | 720.00 | 660.00 | 685.00 | 685.00 | -2.14% | 119,400 |
| Apr 28, 2026 | 685.00 | 730.00 | 650.00 | 700.00 | 700.00 | 2.19% | 399,500 |
| Apr 27, 2026 | 830.00 | 950.00 | 675.00 | 685.00 | 685.00 | -13.29% | 2,467,000 |
| Apr 24, 2026 | 750.00 | 790.00 | 705.00 | 790.00 | 790.00 | 24.41% | 1,479,900 |
| Apr 23, 2026 | 660.00 | 660.00 | 610.00 | 635.00 | 635.00 | -3.79% | 32,600 |
| Apr 22, 2026 | 650.00 | 660.00 | 640.00 | 660.00 | 660.00 | 1.54% | 3,300 |
| Apr 21, 2026 | 665.00 | 665.00 | 600.00 | 650.00 | 650.00 | -0.76% | 38,300 |
| Apr 20, 2026 | 660.00 | 710.00 | 655.00 | 655.00 | 655.00 | - | 190,600 |
| Apr 17, 2026 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | - | 6,100 |
| Apr 16, 2026 | 690.00 | 700.00 | 650.00 | 655.00 | 655.00 | 1.55% | 50,500 |
| Apr 15, 2026 | 655.00 | 680.00 | 645.00 | 645.00 | 645.00 | -1.53% | 10,100 |
| Apr 14, 2026 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | -2.24% | 20,100 |
| Apr 13, 2026 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 5.51% | 20,800 |
| Apr 10, 2026 | 675.00 | 675.00 | 635.00 | 635.00 | 635.00 | -1.55% | 5,100 |
| Apr 9, 2026 | 655.00 | 660.00 | 640.00 | 645.00 | 645.00 | -1.53% | 8,300 |
| Apr 8, 2026 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | -1.50% | 19,200 |
| Apr 7, 2026 | 710.00 | 710.00 | 625.00 | 665.00 | 665.00 | - | 20,200 |
| Apr 6, 2026 | 640.00 | 690.00 | 620.00 | 665.00 | 665.00 | 3.91% | 30,500 |
| Apr 2, 2026 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | -3.03% | 2,900 |
| Apr 1, 2026 | 695.00 | 695.00 | 650.00 | 660.00 | 660.00 | - | 26,300 |
| Mar 31, 2026 | 640.00 | 705.00 | 640.00 | 660.00 | 660.00 | 10.00% | 61,100 |
| Mar 30, 2026 | 640.00 | 705.00 | 560.00 | 600.00 | 600.00 | -6.25% | 92,700 |
| Mar 27, 2026 | 660.00 | 660.00 | 635.00 | 640.00 | 640.00 | -4.48% | 5,500 |
| Mar 26, 2026 | 650.00 | 705.00 | 650.00 | 670.00 | 670.00 | -1.47% | 13,000 |
| Mar 25, 2026 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3.03% | 500 |
| Mar 17, 2026 | 660.00 | 700.00 | 645.00 | 660.00 | 660.00 | -4.35% | 13,900 |
| Mar 16, 2026 | 650.00 | 710.00 | 640.00 | 690.00 | 690.00 | 4.55% | 24,600 |
| Mar 13, 2026 | 655.00 | 685.00 | 655.00 | 660.00 | 660.00 | -4.35% | 3,200 |
| Mar 12, 2026 | 660.00 | 700.00 | 650.00 | 690.00 | 690.00 | 4.55% | 3,300 |
| Mar 11, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 800 |
| Mar 10, 2026 | 670.00 | 690.00 | 660.00 | 660.00 | 660.00 | -1.49% | 3,100 |
| Mar 9, 2026 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | -0.74% | 2,900 |
| Mar 6, 2026 | 710.00 | 710.00 | 675.00 | 675.00 | 675.00 | -2.17% | 3,700 |
| Mar 5, 2026 | 665.00 | 695.00 | 665.00 | 690.00 | 690.00 | 3.76% | 7,700 |
| Mar 4, 2026 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | -1.48% | 8,300 |
| Mar 3, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -1.46% | 700 |
| Mar 2, 2026 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 18,000 |
| Feb 27, 2026 | 680.00 | 705.00 | 640.00 | 690.00 | 690.00 | -2.13% | 54,900 |
| Feb 26, 2026 | 690.00 | 705.00 | 675.00 | 705.00 | 705.00 | 2.92% | 3,800 |