BRNA
Berlina Tbk.
675
-15 (
-2,17%)
At close:
Mar 07, 09:31 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 690 | 725 | 690 | 725 | 725 | 28.600 |
| Oct 02, 2025 | 680 | 705 | 680 | 705 | 705 | 11.900 |
| Oct 01, 2025 | 680 | 695 | 680 | 695 | 695 | 187.300 |
| Sep 30, 2025 | 690 | 700 | 680 | 700 | 700 | 145.800 |
| Sep 29, 2025 | 690 | 700 | 685 | 700 | 700 | 43.400 |
| Sep 26, 2025 | 710 | 710 | 690 | 700 | 700 | 130.900 |
| Sep 25, 2025 | 700 | 710 | 680 | 710 | 710 | 228.100 |
| Sep 24, 2025 | 740 | 740 | 705 | 705 | 705 | 123.900 |
| Sep 23, 2025 | 750 | 750 | 715 | 740 | 740 | 3.300 |
| Sep 22, 2025 | 735 | 760 | 715 | 750 | 750 | 27.200 |
| Sep 19, 2025 | 730 | 735 | 710 | 735 | 735 | 29.300 |
| Sep 18, 2025 | 735 | 735 | 710 | 730 | 730 | 4.500 |
| Sep 17, 2025 | 715 | 735 | 715 | 735 | 735 | 63.500 |
| Sep 16, 2025 | 740 | 745 | 720 | 740 | 740 | 19.500 |
| Sep 15, 2025 | 725 | 755 | 720 | 740 | 740 | 2.700 |
| Sep 12, 2025 | 705 | 745 | 705 | 725 | 725 | 19.900 |
| Sep 11, 2025 | 750 | 760 | 725 | 750 | 750 | 20.600 |
| Sep 10, 2025 | 710 | 760 | 700 | 750 | 750 | 1.339.400 |
| Sep 09, 2025 | 725 | 725 | 710 | 710 | 710 | 13.500 |
| Sep 08, 2025 | 725 | 740 | 700 | 730 | 730 | 116.700 |
| Sep 04, 2025 | 725 | 730 | 725 | 725 | 725 | 20.300 |
| Sep 03, 2025 | 750 | 750 | 725 | 740 | 740 | 109.000 |
| Sep 02, 2025 | 720 | 745 | 720 | 745 | 745 | 34.500 |
| Sep 01, 2025 | 765 | 810 | 700 | 755 | 755 | 233.900 |
| Aug 29, 2025 | 775 | 775 | 725 | 765 | 765 | 191.100 |
| Aug 28, 2025 | 770 | 775 | 770 | 775 | 775 | 63.800 |
| Aug 27, 2025 | 775 | 775 | 755 | 770 | 770 | 19.700 |
| Aug 26, 2025 | 760 | 780 | 755 | 770 | 770 | 57.600 |
| Aug 25, 2025 | 750 | 770 | 750 | 755 | 755 | 17.400 |
| Aug 22, 2025 | 750 | 775 | 740 | 750 | 750 | 48.000 |
| Aug 21, 2025 | 775 | 775 | 730 | 750 | 750 | 367.300 |
| Aug 20, 2025 | 780 | 785 | 755 | 780 | 780 | 118.500 |
| Aug 19, 2025 | 805 | 825 | 720 | 755 | 755 | 147.400 |
| Aug 15, 2025 | 940 | 950 | 800 | 800 | 800 | 1.375.500 |
| Aug 14, 2025 | 945 | 950 | 910 | 940 | 940 | 1.078.100 |
| Aug 13, 2025 | 880 | 950 | 790 | 945 | 945 | 751.300 |
| Aug 12, 2025 | 865 | 890 | 755 | 875 | 875 | 1.273.100 |
| Aug 11, 2025 | 660 | 835 | 660 | 835 | 835 | 319.100 |
| Aug 08, 2025 | 680 | 690 | 670 | 670 | 670 | 5.000 |
| Aug 07, 2025 | 695 | 700 | 660 | 670 | 670 | 7.500 |
| Aug 06, 2025 | 730 | 780 | 670 | 695 | 695 | 41.700 |
| Aug 05, 2025 | 760 | 785 | 730 | 730 | 730 | 22.800 |
| Aug 04, 2025 | 700 | 835 | 700 | 750 | 750 | 185.300 |
| Aug 01, 2025 | 675 | 695 | 670 | 670 | 670 | 1.900 |
| Jul 31, 2025 | 660 | 700 | 660 | 700 | 700 | 28.600 |
| Jul 30, 2025 | 670 | 670 | 625 | 655 | 655 | 3.400 |
| Jul 29, 2025 | 620 | 665 | 620 | 660 | 660 | 5.900 |
| Jul 28, 2025 | 665 | 665 | 615 | 635 | 635 | 6.300 |
| Jul 25, 2025 | 640 | 665 | 630 | 665 | 665 | 1.300 |
| Jul 24, 2025 | 615 | 660 | 605 | 645 | 645 | 700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.