PT Berlina Tbk (IDX:BRNA)
Indonesia · Delayed Price · Currency is IDR 520.00
-5.00 (-0.95%)
Oct 30, 2026, 4:02 PM WIB
PT Berlina Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | -0.95% | 191,400 |
| Oct 29, 2026 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 28,400 |
| Oct 28, 2026 | 525.00 | 560.00 | 505.00 | 535.00 | 535.00 | 2.88% | 406,800 |
| Oct 27, 2026 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | -1.89% | 153,000 |
| Oct 26, 2026 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | 1.92% | 215,200 |
| Oct 23, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 12,900 |
| Oct 22, 2026 | 530.00 | 530.00 | 505.00 | 515.00 | 515.00 | -1.90% | 60,400 |
| Oct 21, 2026 | 545.00 | 550.00 | 520.00 | 525.00 | 525.00 | -2.78% | 31,400 |
| Oct 20, 2026 | 496.00 | 590.00 | 490.00 | 540.00 | 540.00 | 8.87% | 118,600 |
| Oct 19, 2026 | 480.00 | 496.00 | 470.00 | 496.00 | 496.00 | -1.78% | 82,100 |
| Oct 16, 2026 | 565.00 | 565.00 | 490.00 | 505.00 | 505.00 | -12.17% | 323,700 |
| Oct 15, 2026 | 605.00 | 605.00 | 570.00 | 575.00 | 575.00 | -4.96% | 214,900 |
| Oct 14, 2026 | 610.00 | 625.00 | 605.00 | 605.00 | 605.00 | -0.82% | 116,600 |
| Oct 13, 2026 | 605.00 | 635.00 | 590.00 | 610.00 | 610.00 | 0.83% | 979,600 |
| Oct 12, 2026 | 640.00 | 640.00 | 605.00 | 605.00 | 605.00 | -5.47% | 700,500 |
| Oct 9, 2026 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | -5.88% | 355,900 |
| Oct 8, 2026 | 680.00 | 685.00 | 660.00 | 680.00 | 680.00 | 1.49% | 713,100 |
| Oct 7, 2026 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | -1.47% | 459,100 |
| Oct 6, 2026 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | - | 376,400 |
| Oct 5, 2026 | 670.00 | 700.00 | 665.00 | 680.00 | 680.00 | 4.62% | 524,400 |
| Oct 2, 2026 | 725.00 | 770.00 | 630.00 | 650.00 | 650.00 | -1.52% | 4,082,800 |
| Oct 1, 2026 | 615.00 | 660.00 | 600.00 | 660.00 | 660.00 | 7.32% | 786,600 |
| Sep 30, 2026 | 630.00 | 630.00 | 590.00 | 615.00 | 615.00 | -2.38% | 375,500 |
| Sep 29, 2026 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | 0.80% | 149,400 |
| Sep 28, 2026 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | -3.10% | 260,900 |
| Sep 25, 2026 | 670.00 | 670.00 | 635.00 | 645.00 | 645.00 | -0.77% | 313,700 |
| Sep 24, 2026 | 665.00 | 680.00 | 650.00 | 650.00 | 650.00 | -1.52% | 342,000 |
| Sep 23, 2026 | 650.00 | 660.00 | 635.00 | 660.00 | 660.00 | 2.33% | 338,700 |
| Sep 22, 2026 | 660.00 | 685.00 | 640.00 | 645.00 | 645.00 | -2.27% | 483,200 |
| Sep 21, 2026 | 690.00 | 690.00 | 650.00 | 660.00 | 660.00 | -2.94% | 393,700 |
| Sep 18, 2026 | 690.00 | 695.00 | 670.00 | 680.00 | 680.00 | 1.49% | 538,500 |
| Sep 17, 2026 | 670.00 | 690.00 | 660.00 | 670.00 | 670.00 | 1.52% | 715,400 |
| Sep 16, 2026 | 655.00 | 805.00 | 645.00 | 660.00 | 660.00 | 2.33% | 2,187,900 |
| Sep 15, 2026 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | 1.57% | 128,100 |
| Sep 14, 2026 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | -0.78% | 156,500 |
| Sep 11, 2026 | 640.00 | 640.00 | 610.00 | 640.00 | 640.00 | - | 722,300 |
| Sep 10, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.79% | 182,700 |
| Sep 9, 2026 | 650.00 | 650.00 | 625.00 | 635.00 | 635.00 | 1.60% | 293,700 |
| Sep 8, 2026 | 655.00 | 655.00 | 620.00 | 625.00 | 625.00 | 0.81% | 615,100 |
| Sep 7, 2026 | 625.00 | 655.00 | 620.00 | 620.00 | 620.00 | - | 671,600 |
| Sep 4, 2026 | 635.00 | 645.00 | 615.00 | 620.00 | 620.00 | 0.81% | 630,400 |
| Sep 3, 2026 | 620.00 | 655.00 | 605.00 | 615.00 | 615.00 | 0.82% | 605,200 |
| Sep 2, 2026 | 600.00 | 625.00 | 595.00 | 610.00 | 610.00 | 1.67% | 520,300 |
| Sep 1, 2026 | 615.00 | 620.00 | 600.00 | 600.00 | 600.00 | 0.84% | 426,900 |
| Aug 31, 2026 | 595.00 | 620.00 | 590.00 | 595.00 | 595.00 | 0.85% | 717,400 |
| 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 |