BRNA
Berlina Tbk.
675
-15 (
-2,17%)
At close:
Mar 07, 09:30 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 705 | 720 | 705 | 705 | 705 | 15.300 |
| Dec 11, 2025 | 730 | 735 | 700 | 715 | 715 | 79.800 |
| Dec 10, 2025 | 735 | 760 | 710 | 730 | 730 | 683.900 |
| Dec 09, 2025 | 730 | 765 | 710 | 715 | 715 | 817.500 |
| Dec 08, 2025 | 715 | 735 | 715 | 720 | 720 | 64.400 |
| Dec 05, 2025 | 710 | 735 | 700 | 715 | 715 | 56.600 |
| Dec 04, 2025 | 710 | 740 | 705 | 710 | 710 | 51.100 |
| Dec 03, 2025 | 760 | 760 | 705 | 710 | 710 | 116.200 |
| Dec 02, 2025 | 720 | 870 | 720 | 725 | 725 | 2.161.400 |
| Dec 01, 2025 | 735 | 735 | 705 | 720 | 720 | 66.200 |
| Nov 28, 2025 | 730 | 735 | 710 | 715 | 715 | 3.000 |
| Nov 27, 2025 | 740 | 740 | 705 | 710 | 710 | 27.600 |
| Nov 26, 2025 | 725 | 735 | 720 | 720 | 720 | 28.700 |
| Nov 25, 2025 | 740 | 740 | 720 | 725 | 725 | 15.800 |
| Nov 24, 2025 | 735 | 750 | 715 | 720 | 720 | 23.000 |
| Nov 21, 2025 | 725 | 745 | 700 | 735 | 735 | 85.900 |
| Nov 20, 2025 | 715 | 725 | 700 | 725 | 725 | 5.800 |
| Nov 19, 2025 | 720 | 725 | 705 | 725 | 725 | 1.400 |
| Nov 18, 2025 | 720 | 720 | 705 | 705 | 705 | 2.400 |
| Nov 17, 2025 | 740 | 740 | 705 | 725 | 725 | 12.600 |
| Nov 14, 2025 | 710 | 725 | 710 | 725 | 725 | 3.700 |
| Nov 13, 2025 | 720 | 745 | 700 | 740 | 740 | 25.900 |
| Nov 12, 2025 | 720 | 720 | 715 | 715 | 715 | 1.900 |
| Nov 11, 2025 | 720 | 720 | 700 | 705 | 705 | 4.600 |
| Nov 10, 2025 | 725 | 735 | 705 | 710 | 710 | 2.900 |
| Nov 07, 2025 | 735 | 740 | 710 | 715 | 715 | 3.900 |
| Nov 06, 2025 | 740 | 740 | 700 | 710 | 710 | 20.100 |
| Nov 05, 2025 | 700 | 745 | 690 | 745 | 745 | 50.800 |
| Nov 04, 2025 | 725 | 755 | 695 | 700 | 700 | 192.800 |
| Nov 03, 2025 | 705 | 865 | 685 | 715 | 715 | 758.300 |
| Oct 31, 2025 | 700 | 700 | 700 | 700 | 700 | 1.100 |
| Oct 30, 2025 | 700 | 700 | 695 | 695 | 695 | 44.300 |
| Oct 29, 2025 | 700 | 715 | 700 | 700 | 700 | 4.400 |
| Oct 28, 2025 | 700 | 710 | 695 | 700 | 700 | 76.000 |
| Oct 27, 2025 | 720 | 720 | 700 | 700 | 700 | 25.100 |
| Oct 24, 2025 | 695 | 745 | 690 | 700 | 700 | 2.464.200 |
| Oct 23, 2025 | 710 | 745 | 690 | 720 | 720 | 33.900 |
| Oct 22, 2025 | 725 | 735 | 695 | 700 | 700 | 43.900 |
| Oct 21, 2025 | 690 | 735 | 690 | 725 | 725 | 96.800 |
| Oct 20, 2025 | 695 | 715 | 690 | 690 | 690 | 2.200 |
| Oct 17, 2025 | 705 | 735 | 680 | 700 | 700 | 63.800 |
| Oct 16, 2025 | 740 | 740 | 700 | 705 | 705 | 19.000 |
| Oct 15, 2025 | 665 | 740 | 665 | 690 | 690 | 37.300 |
| Oct 14, 2025 | 720 | 720 | 700 | 700 | 700 | 4.300 |
| Oct 13, 2025 | 700 | 740 | 680 | 720 | 720 | 39.600 |
| Oct 10, 2025 | 705 | 740 | 700 | 700 | 700 | 15.300 |
| Oct 09, 2025 | 745 | 770 | 700 | 725 | 725 | 11.600 |
| Oct 08, 2025 | 700 | 725 | 700 | 700 | 700 | 6.600 |
| Oct 07, 2025 | 700 | 700 | 700 | 700 | 700 | 900 |
| Oct 06, 2025 | 725 | 725 | 700 | 700 | 700 | 172.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.