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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 620 | 655 | 610 | 615 | 615 | 2.700 |
| Jul 22, 2025 | 605 | 680 | 605 | 615 | 615 | 14.100 |
| Jul 21, 2025 | 620 | 670 | 620 | 620 | 620 | 1.800 |
| Jul 18, 2025 | 610 | 640 | 610 | 640 | 640 | 3.400 |
| Jul 17, 2025 | 625 | 675 | 625 | 655 | 655 | 3.500 |
| Jul 16, 2025 | 620 | 625 | 595 | 625 | 625 | 4.800 |
| Jul 15, 2025 | 630 | 675 | 545 | 600 | 600 | 129.700 |
| Jul 14, 2025 | 625 | 625 | 625 | 625 | 625 | 500 |
| Jul 11, 2025 | 635 | 635 | 610 | 625 | 625 | 2.400 |
| Jul 10, 2025 | 600 | 615 | 600 | 615 | 615 | 14.600 |
| Jul 09, 2025 | 605 | 615 | 600 | 610 | 610 | 2.300 |
| Jul 08, 2025 | 630 | 630 | 600 | 615 | 615 | 20.900 |
| Jul 07, 2025 | 645 | 645 | 600 | 620 | 620 | 14.000 |
| Jul 04, 2025 | 680 | 680 | 605 | 610 | 610 | 62.000 |
| Jul 03, 2025 | 680 | 680 | 635 | 680 | 680 | 8.300 |
| Jul 02, 2025 | 640 | 680 | 635 | 675 | 675 | 9.600 |
| Jul 01, 2025 | 670 | 680 | 635 | 680 | 680 | 500 |
| Jun 30, 2025 | 640 | 660 | 640 | 660 | 660 | 700 |
| Jun 26, 2025 | 630 | 650 | 630 | 630 | 630 | 4.800 |
| Jun 25, 2025 | 605 | 605 | 600 | 600 | 600 | 59.000 |
| Jun 24, 2025 | 605 | 605 | 605 | 605 | 605 | 200 |
| Jun 23, 2025 | 610 | 610 | 610 | 610 | 610 | 100 |
| Jun 20, 2025 | 610 | 670 | 610 | 610 | 610 | 500 |
| Jun 19, 2025 | 640 | 640 | 640 | 640 | 640 | 0 |
| Jun 18, 2025 | 655 | 675 | 640 | 640 | 640 | 8.200 |
| Jun 17, 2025 | 660 | 680 | 640 | 650 | 650 | 14.100 |
| Jun 16, 2025 | 660 | 695 | 605 | 640 | 640 | 2.500 |
| Jun 13, 2025 | 650 | 650 | 650 | 650 | 650 | 0 |
| Jun 12, 2025 | 660 | 660 | 620 | 650 | 650 | 13.500 |
| Jun 11, 2025 | 655 | 655 | 655 | 655 | 655 | 0 |
| Jun 10, 2025 | 655 | 655 | 655 | 655 | 655 | 100 |
| Jun 05, 2025 | 660 | 680 | 640 | 655 | 655 | 11.100 |
| Jun 04, 2025 | 680 | 685 | 650 | 675 | 675 | 11.700 |
| Jun 03, 2025 | 695 | 695 | 650 | 690 | 690 | 10.100 |
| Jun 02, 2025 | 695 | 695 | 695 | 695 | 695 | 0 |
| May 28, 2025 | 695 | 695 | 695 | 695 | 695 | 0 |
| May 27, 2025 | 695 | 695 | 695 | 695 | 695 | 0 |
| May 26, 2025 | 695 | 695 | 695 | 695 | 695 | 100 |
| May 23, 2025 | 690 | 690 | 690 | 690 | 690 | 0 |
| May 22, 2025 | 690 | 690 | 685 | 690 | 690 | 900 |
| May 21, 2025 | 655 | 670 | 650 | 670 | 670 | 1.400 |
| May 20, 2025 | 695 | 695 | 695 | 695 | 695 | 200 |
| May 19, 2025 | 700 | 700 | 700 | 700 | 700 | 500 |
| May 16, 2025 | 700 | 700 | 675 | 675 | 675 | 1.800 |
| May 15, 2025 | 695 | 705 | 695 | 700 | 700 | 695.600 |
| May 14, 2025 | 700 | 700 | 700 | 700 | 700 | 0 |
| May 09, 2025 | 695 | 700 | 695 | 700 | 700 | 200 |
| May 08, 2025 | 680 | 700 | 680 | 685 | 685 | 1.500 |
| May 07, 2025 | 695 | 695 | 675 | 680 | 680 | 500 |
| May 06, 2025 | 695 | 700 | 670 | 700 | 700 | 3.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.