BRNA
Berlina Tbk.
675
-15 (
-2,17%)
At close:
Mar 07, 05:07 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 675 | 675 | 675 | 675 | 675 | 700 |
| Mar 02, 2026 | 675 | 690 | 675 | 685 | 685 | 18.000 |
| Feb 27, 2026 | 680 | 705 | 640 | 690 | 690 | 54.900 |
| Feb 26, 2026 | 690 | 705 | 675 | 705 | 705 | 3.800 |
| Feb 25, 2026 | 690 | 690 | 685 | 685 | 685 | 1.000 |
| Feb 24, 2026 | 715 | 715 | 685 | 690 | 690 | 2.700 |
| Feb 23, 2026 | 685 | 720 | 685 | 695 | 695 | 700 |
| Feb 20, 2026 | 690 | 720 | 690 | 715 | 715 | 500 |
| Feb 19, 2026 | 715 | 720 | 680 | 705 | 705 | 5.200 |
| Feb 18, 2026 | 715 | 715 | 695 | 715 | 715 | 23.000 |
| Feb 13, 2026 | 720 | 720 | 720 | 720 | 720 | 100 |
| Feb 12, 2026 | 705 | 720 | 705 | 720 | 720 | 4.800 |
| Feb 11, 2026 | 700 | 715 | 700 | 715 | 715 | 33.300 |
| Feb 10, 2026 | 700 | 725 | 680 | 715 | 715 | 13.300 |
| Feb 09, 2026 | 745 | 745 | 700 | 705 | 705 | 8.600 |
| Feb 06, 2026 | 705 | 735 | 685 | 690 | 690 | 11.200 |
| Feb 05, 2026 | 725 | 725 | 710 | 710 | 710 | 1.100 |
| Feb 04, 2026 | 715 | 745 | 710 | 715 | 715 | 19.100 |
| Feb 03, 2026 | 705 | 705 | 705 | 705 | 705 | 1.100 |
| Feb 02, 2026 | 715 | 715 | 650 | 705 | 705 | 86.400 |
| Jan 30, 2026 | 740 | 740 | 695 | 730 | 730 | 6.500 |
| Jan 29, 2026 | 730 | 740 | 690 | 720 | 720 | 44.600 |
| Jan 28, 2026 | 715 | 730 | 700 | 725 | 725 | 44.500 |
| Jan 27, 2026 | 740 | 740 | 710 | 710 | 710 | 3.200 |
| Jan 26, 2026 | 750 | 750 | 700 | 740 | 740 | 26.600 |
| Jan 23, 2026 | 735 | 765 | 710 | 715 | 715 | 28.300 |
| Jan 22, 2026 | 745 | 745 | 720 | 725 | 725 | 13.500 |
| Jan 21, 2026 | 720 | 780 | 715 | 730 | 730 | 16.900 |
| Jan 20, 2026 | 730 | 745 | 700 | 730 | 730 | 33.200 |
| Jan 19, 2026 | 725 | 730 | 715 | 715 | 715 | 4.600 |
| Jan 15, 2026 | 730 | 730 | 705 | 725 | 725 | 7.000 |
| Jan 14, 2026 | 715 | 755 | 700 | 725 | 725 | 128.000 |
| Jan 13, 2026 | 795 | 795 | 700 | 715 | 715 | 151.400 |
| Jan 12, 2026 | 740 | 825 | 720 | 745 | 745 | 192.300 |
| Jan 09, 2026 | 745 | 780 | 725 | 740 | 740 | 71.600 |
| Jan 08, 2026 | 745 | 750 | 715 | 745 | 745 | 5.900 |
| Jan 07, 2026 | 720 | 755 | 710 | 750 | 750 | 86.000 |
| Jan 06, 2026 | 720 | 720 | 700 | 720 | 720 | 17.400 |
| Jan 05, 2026 | 715 | 715 | 700 | 705 | 705 | 7.000 |
| Jan 02, 2026 | 705 | 705 | 700 | 700 | 700 | 78.400 |
| Dec 30, 2025 | 715 | 715 | 705 | 705 | 705 | 22.800 |
| Dec 29, 2025 | 715 | 720 | 700 | 700 | 700 | 86.400 |
| Dec 24, 2025 | 705 | 710 | 705 | 705 | 705 | 1.900 |
| Dec 23, 2025 | 710 | 720 | 705 | 710 | 710 | 31.200 |
| Dec 22, 2025 | 705 | 720 | 705 | 720 | 720 | 6.600 |
| Dec 19, 2025 | 720 | 720 | 705 | 720 | 720 | 41.400 |
| Dec 18, 2025 | 730 | 730 | 705 | 725 | 725 | 18.400 |
| Dec 17, 2025 | 705 | 730 | 705 | 730 | 730 | 60.800 |
| Dec 16, 2025 | 720 | 720 | 705 | 710 | 710 | 3.200 |
| Dec 15, 2025 | 720 | 720 | 705 | 720 | 720 | 4.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.