PT Berlina Tbk(ID:BRNA)
Rp500.000.00 (0.00%)
ID:BRNA
PT Berlina Tbk historical prices
Rp500.00
At close:0.00 (0.00%)
PT Berlina Tbk (BRNA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00% | 1,300 | 0.00 |
| Nov 10, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | +0.81% | 1,300 | 0.00 |
| Nov 09, 2026 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | +2.82% | 600 | 0.00 |
| Nov 06, 2026 | 500.00 | 510.00 | 494.00 | 496.00 | 496.00 | -0.80% | 18,000 | 0.04 |
| Nov 05, 2026 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.00% | 9,900 | 0.02 |
| Nov 04, 2026 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | +1.63% | 27,800 | 0.06 |
| Nov 03, 2026 | 510.00 | 520.00 | 492.00 | 492.00 | 492.00 | -3.53% | 25,900 | 0.06 |
| Nov 02, 2026 | 515.00 | 530.00 | 484.00 | 510.00 | 510.00 | -1.92% | 770,000 | 1.73 |
| Oct 30, 2026 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | -0.95% | 191,400 | 0.41 |
| Oct 29, 2026 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 28,400 | 0.06 |
| Oct 28, 2026 | 525.00 | 560.00 | 505.00 | 535.00 | 535.00 | +2.88% | 406,800 | 0.88 |
| Oct 27, 2026 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | -1.89% | 153,000 | 0.33 |
| Oct 26, 2026 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | +1.92% | 215,200 | 0.47 |
| Oct 23, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | +0.97% | 12,900 | 0.03 |
| Oct 22, 2026 | 530.00 | 530.00 | 505.00 | 515.00 | 515.00 | -1.90% | 60,400 | 0.13 |
| Oct 21, 2026 | 545.00 | 550.00 | 520.00 | 525.00 | 525.00 | -2.78% | 31,400 | 0.07 |
| Oct 20, 2026 | 496.00 | 590.00 | 490.00 | 540.00 | 540.00 | +8.87% | 118,600 | 0.26 |
| Oct 19, 2026 | 480.00 | 496.00 | 470.00 | 496.00 | 496.00 | -1.78% | 82,100 | 0.18 |
| Oct 16, 2026 | 565.00 | 565.00 | 490.00 | 505.00 | 505.00 | -12.17% | 323,700 | 0.71 |
| Oct 15, 2026 | 605.00 | 605.00 | 570.00 | 575.00 | 575.00 | -4.96% | 214,900 | 0.47 |
| Oct 14, 2026 | 610.00 | 625.00 | 605.00 | 605.00 | 605.00 | -0.82% | 116,600 | 0.26 |
| Oct 13, 2026 | 605.00 | 635.00 | 590.00 | 610.00 | 610.00 | +0.83% | 979,600 | 2.21 |
| Oct 12, 2026 | 640.00 | 640.00 | 605.00 | 605.00 | 605.00 | -5.47% | 700,500 | 1.59 |
| Oct 09, 2026 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | -5.88% | 355,900 | 0.76 |
| Oct 08, 2026 | 680.00 | 685.00 | 660.00 | 680.00 | 680.00 | +1.49% | 713,100 | 1.56 |
| Oct 07, 2026 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | -1.47% | 459,100 | 1.02 |
| Oct 06, 2026 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | 0.00% | 376,400 | 0.85 |
| Oct 05, 2026 | 670.00 | 700.00 | 665.00 | 680.00 | 680.00 | +4.62% | 524,400 | 1.20 |
| Oct 02, 2026 | 725.00 | 770.00 | 630.00 | 650.00 | 650.00 | -1.52% | 4,082,800 | 10.97 |
| Oct 01, 2026 | 615.00 | 660.00 | 600.00 | 660.00 | 660.00 | +7.32% | 786,600 | 2.18 |
| Sep 30, 2026 | 630.00 | 630.00 | 590.00 | 615.00 | 615.00 | -2.38% | 375,500 | 1.06 |
| Sep 29, 2026 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | +0.80% | 149,400 | 0.42 |
| Sep 28, 2026 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | -3.10% | 260,900 | 0.75 |
| Sep 25, 2026 | 670.00 | 670.00 | 635.00 | 645.00 | 645.00 | -0.77% | 313,700 | 0.90 |
| Sep 24, 2026 | 665.00 | 680.00 | 650.00 | 650.00 | 650.00 | -1.52% | 342,000 | 0.99 |
| Sep 23, 2026 | 650.00 | 660.00 | 635.00 | 660.00 | 660.00 | +2.33% | 338,700 | 1.00 |
| Sep 22, 2026 | 660.00 | 685.00 | 640.00 | 645.00 | 645.00 | -2.27% | 483,200 | 1.46 |
| Sep 21, 2026 | 690.00 | 690.00 | 650.00 | 660.00 | 660.00 | -2.94% | 393,700 | 1.21 |
| Sep 18, 2026 | 690.00 | 695.00 | 670.00 | 680.00 | 680.00 | +1.49% | 538,500 | 1.70 |
| Sep 17, 2026 | 670.00 | 690.00 | 660.00 | 670.00 | 670.00 | +1.52% | 715,400 | 2.33 |
| Sep 16, 2026 | 655.00 | 805.00 | 645.00 | 660.00 | 660.00 | +2.33% | 2,187,900 | 7.95 |
| Sep 15, 2026 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | +1.57% | 128,100 | 0.47 |
| Sep 14, 2026 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | -0.78% | 156,500 | 0.58 |
| Sep 11, 2026 | 640.00 | 640.00 | 610.00 | 640.00 | 640.00 | 0.00% | 722,300 | 2.78 |
| Sep 10, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | +0.79% | 182,700 | 0.71 |
| Sep 09, 2026 | 650.00 | 650.00 | 625.00 | 635.00 | 635.00 | +1.60% | 293,700 | 1.16 |
| Sep 08, 2026 | 655.00 | 655.00 | 620.00 | 625.00 | 625.00 | +0.81% | 615,100 | 2.53 |
| Sep 07, 2026 | 625.00 | 655.00 | 620.00 | 620.00 | 620.00 | 0.00% | 671,600 | 2.89 |
| Sep 04, 2026 | 635.00 | 645.00 | 615.00 | 620.00 | 620.00 | +0.81% | 630,400 | 2.82 |
| Sep 03, 2026 | 620.00 | 655.00 | 605.00 | 615.00 | 615.00 | +0.82% | 605,200 | 2.82 |
