PT Berlina Tbk (IDX:BRNA)
Indonesia
· Delayed Price · Currency is IDR 685.00
-15.00 (-2.14%)
Apr 29, 2026, 4:03 PM WIB
PT Berlina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 700.00 | 720.00 | 660.00 | 675.00 | - | -3.57% | 105,900 |
| Apr 28, 2026 | 685.00 | 730.00 | 650.00 | 700.00 | 700.00 | 2.19% | 399,400 |
| Apr 27, 2026 | 830.00 | 950.00 | 675.00 | 685.00 | 685.00 | -13.29% | 2,467,000 |
| Apr 24, 2026 | 750.00 | 790.00 | 705.00 | 790.00 | 790.00 | 24.41% | 1,479,900 |
| Apr 23, 2026 | 660.00 | 660.00 | 610.00 | 635.00 | 635.00 | -3.79% | 32,600 |
| Apr 22, 2026 | 650.00 | 660.00 | 640.00 | 660.00 | 660.00 | 1.54% | 3,300 |
| Apr 21, 2026 | 665.00 | 665.00 | 600.00 | 650.00 | 650.00 | -0.76% | 38,300 |
| Apr 20, 2026 | 660.00 | 710.00 | 655.00 | 655.00 | 655.00 | - | 190,600 |
| Apr 17, 2026 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | - | 6,100 |
| Apr 16, 2026 | 690.00 | 700.00 | 650.00 | 655.00 | 655.00 | 1.55% | 50,500 |
| Apr 15, 2026 | 655.00 | 680.00 | 645.00 | 645.00 | 645.00 | -1.53% | 10,100 |
| Apr 14, 2026 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | -2.24% | 20,100 |
| Apr 13, 2026 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 5.51% | 20,800 |
| Apr 10, 2026 | 675.00 | 675.00 | 635.00 | 635.00 | 635.00 | -1.55% | 5,100 |
| Apr 9, 2026 | 655.00 | 660.00 | 640.00 | 645.00 | 645.00 | -1.53% | 8,300 |
| Apr 8, 2026 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | -1.50% | 19,200 |
| Apr 7, 2026 | 710.00 | 710.00 | 625.00 | 665.00 | 665.00 | - | 20,200 |
| Apr 6, 2026 | 640.00 | 690.00 | 620.00 | 665.00 | 665.00 | 3.91% | 30,500 |
| Apr 2, 2026 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | -3.03% | 2,900 |
| Apr 1, 2026 | 695.00 | 695.00 | 650.00 | 660.00 | 660.00 | - | 26,300 |
| Mar 31, 2026 | 640.00 | 705.00 | 640.00 | 660.00 | 660.00 | 10.00% | 61,100 |
| Mar 30, 2026 | 640.00 | 705.00 | 560.00 | 600.00 | 600.00 | -6.25% | 92,700 |
| Mar 27, 2026 | 660.00 | 660.00 | 635.00 | 640.00 | 640.00 | -4.48% | 5,500 |
| Mar 26, 2026 | 650.00 | 705.00 | 650.00 | 670.00 | 670.00 | -1.47% | 13,000 |
| Mar 25, 2026 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3.03% | 500 |
| Mar 17, 2026 | 660.00 | 700.00 | 645.00 | 660.00 | 660.00 | -4.35% | 13,900 |
| Mar 16, 2026 | 650.00 | 710.00 | 640.00 | 690.00 | 690.00 | 4.55% | 24,600 |
| Mar 13, 2026 | 655.00 | 685.00 | 655.00 | 660.00 | 660.00 | -4.35% | 3,200 |
| Mar 12, 2026 | 660.00 | 700.00 | 650.00 | 690.00 | 690.00 | 4.55% | 3,300 |
| Mar 11, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 800 |
| Mar 10, 2026 | 670.00 | 690.00 | 660.00 | 660.00 | 660.00 | -1.49% | 3,100 |
| Mar 9, 2026 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | -0.74% | 2,900 |
| Mar 6, 2026 | 710.00 | 710.00 | 675.00 | 675.00 | 675.00 | -2.17% | 3,700 |
| Mar 5, 2026 | 665.00 | 695.00 | 665.00 | 690.00 | 690.00 | 3.76% | 7,700 |
| Mar 4, 2026 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | -1.48% | 8,300 |
| Mar 3, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -1.46% | 700 |
| Mar 2, 2026 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 18,000 |
| Feb 27, 2026 | 680.00 | 705.00 | 640.00 | 690.00 | 690.00 | -2.13% | 54,900 |
| Feb 26, 2026 | 690.00 | 705.00 | 675.00 | 705.00 | 705.00 | 2.92% | 3,800 |
| Feb 25, 2026 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.72% | 1,000 |
| Feb 24, 2026 | 715.00 | 715.00 | 685.00 | 690.00 | 690.00 | -0.72% | 2,700 |
| Feb 23, 2026 | 685.00 | 720.00 | 685.00 | 695.00 | 695.00 | -2.80% | 700 |
| Feb 20, 2026 | 690.00 | 720.00 | 690.00 | 715.00 | 715.00 | 1.42% | 500 |
| Feb 19, 2026 | 715.00 | 720.00 | 680.00 | 705.00 | 705.00 | -1.40% | 5,200 |
| Feb 18, 2026 | 715.00 | 715.00 | 695.00 | 715.00 | 715.00 | -0.69% | 23,000 |
| Feb 13, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 100 |
| Feb 12, 2026 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 0.70% | 4,800 |
| Feb 11, 2026 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | - | 33,300 |
| Feb 10, 2026 | 700.00 | 725.00 | 680.00 | 715.00 | 715.00 | 1.42% | 13,300 |
| Feb 9, 2026 | 745.00 | 745.00 | 700.00 | 705.00 | 705.00 | 2.17% | 8,600 |
| Feb 6, 2026 | 705.00 | 735.00 | 685.00 | 690.00 | 690.00 | -2.82% | 11,200 |
| Feb 5, 2026 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -0.70% | 1,100 |
| Feb 4, 2026 | 715.00 | 745.00 | 710.00 | 715.00 | 715.00 | 1.42% | 19,100 |
| Feb 3, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 1,100 |
| Feb 2, 2026 | 715.00 | 715.00 | 650.00 | 705.00 | 705.00 | -3.42% | 86,400 |
| Jan 30, 2026 | 740.00 | 740.00 | 695.00 | 730.00 | 730.00 | 1.39% | 6,500 |
| Jan 29, 2026 | 730.00 | 740.00 | 690.00 | 720.00 | 720.00 | -0.69% | 44,600 |
| Jan 28, 2026 | 715.00 | 730.00 | 700.00 | 725.00 | 725.00 | 2.11% | 44,500 |
| Jan 27, 2026 | 740.00 | 740.00 | 710.00 | 710.00 | 710.00 | -4.05% | 3,200 |
| Jan 26, 2026 | 750.00 | 750.00 | 700.00 | 740.00 | 740.00 | 3.50% | 26,600 |
| Jan 23, 2026 | 735.00 | 765.00 | 710.00 | 715.00 | 715.00 | -1.38% | 28,300 |
| Jan 22, 2026 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | -0.68% | 13,500 |
| Jan 21, 2026 | 720.00 | 780.00 | 715.00 | 730.00 | 730.00 | - | 16,900 |
| Jan 20, 2026 | 730.00 | 745.00 | 700.00 | 730.00 | 730.00 | 2.10% | 33,200 |
| Jan 19, 2026 | 725.00 | 730.00 | 715.00 | 715.00 | 715.00 | -1.38% | 4,600 |
| Jan 15, 2026 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | - | 7,000 |
| Jan 14, 2026 | 715.00 | 755.00 | 700.00 | 725.00 | 725.00 | 1.40% | 128,000 |
| Jan 13, 2026 | 795.00 | 795.00 | 700.00 | 715.00 | 715.00 | -4.03% | 151,400 |
| Jan 12, 2026 | 740.00 | 825.00 | 720.00 | 745.00 | 745.00 | 0.68% | 192,300 |
| Jan 9, 2026 | 745.00 | 780.00 | 725.00 | 740.00 | 740.00 | -0.67% | 71,600 |
| Jan 8, 2026 | 745.00 | 750.00 | 715.00 | 745.00 | 745.00 | -0.67% | 5,900 |
| Jan 7, 2026 | 720.00 | 755.00 | 710.00 | 750.00 | 750.00 | 4.17% | 86,000 |
| Jan 6, 2026 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.13% | 17,400 |
| Jan 5, 2026 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | 0.71% | 7,000 |
| Jan 2, 2026 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.71% | 78,400 |
| Dec 30, 2025 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 0.71% | 22,800 |
| Dec 29, 2025 | 715.00 | 720.00 | 700.00 | 700.00 | 700.00 | -0.71% | 86,400 |
| Dec 24, 2025 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | -0.70% | 1,900 |
| Dec 23, 2025 | 710.00 | 720.00 | 705.00 | 710.00 | 710.00 | -1.39% | 31,200 |
| Dec 22, 2025 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | - | 6,600 |
| Dec 19, 2025 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | -0.69% | 41,400 |
| Dec 18, 2025 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | -0.68% | 18,400 |
| Dec 17, 2025 | 705.00 | 730.00 | 705.00 | 730.00 | 730.00 | 2.82% | 60,800 |
| Dec 16, 2025 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | -1.39% | 3,200 |
| Dec 15, 2025 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 2.13% | 4,000 |
| Dec 12, 2025 | 705.00 | 720.00 | 705.00 | 705.00 | 705.00 | -1.40% | 15,300 |
| Dec 11, 2025 | 730.00 | 735.00 | 700.00 | 715.00 | 715.00 | -2.05% | 79,800 |
| Dec 10, 2025 | 735.00 | 760.00 | 710.00 | 730.00 | 730.00 | 2.10% | 683,900 |
| Dec 9, 2025 | 730.00 | 765.00 | 710.00 | 715.00 | 715.00 | -0.69% | 817,500 |
| Dec 8, 2025 | 715.00 | 735.00 | 715.00 | 720.00 | 720.00 | 0.70% | 64,400 |
| Dec 5, 2025 | 710.00 | 735.00 | 700.00 | 715.00 | 715.00 | 0.70% | 56,600 |
| Dec 4, 2025 | 710.00 | 740.00 | 705.00 | 710.00 | 710.00 | - | 51,100 |
| Dec 3, 2025 | 760.00 | 760.00 | 705.00 | 710.00 | 710.00 | -2.07% | 116,200 |
| Dec 2, 2025 | 720.00 | 870.00 | 720.00 | 725.00 | 725.00 | 0.69% | 2,161,400 |
| Dec 1, 2025 | 735.00 | 735.00 | 705.00 | 720.00 | 720.00 | 0.70% | 66,200 |
| Nov 28, 2025 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | 0.70% | 3,000 |
| Nov 27, 2025 | 740.00 | 740.00 | 705.00 | 710.00 | 710.00 | -1.39% | 27,600 |
| Nov 26, 2025 | 725.00 | 735.00 | 720.00 | 720.00 | 720.00 | -0.69% | 28,700 |
| Nov 25, 2025 | 740.00 | 740.00 | 720.00 | 725.00 | 725.00 | 0.69% | 15,800 |
| Nov 24, 2025 | 735.00 | 750.00 | 715.00 | 720.00 | 720.00 | -2.04% | 23,000 |