Price History - BRNA

Kembali ke Company
Ticker: BRNA
Company: Berlina Tbk
Date Open High Low Close Volume Value
21-Jul-2025 620.00 670.00 620.00 620.00 1,800 0
18-Jul-2025 610.00 640.00 610.00 640.00 3,400 0
17-Jul-2025 625.00 675.00 625.00 655.00 3,500 0
16-Jul-2025 620.00 625.00 595.00 625.00 4,800 0
15-Jul-2025 630.00 675.00 545.00 600.00 129,700 0
14-Jul-2025 625.00 625.00 625.00 625.00 500 0
11-Jul-2025 635.00 635.00 610.00 625.00 2,400 0
10-Jul-2025 600.00 615.00 600.00 615.00 14,600 0
09-Jul-2025 605.00 615.00 600.00 610.00 2,300 0
08-Jul-2025 630.00 630.00 600.00 615.00 20,900 0
07-Jul-2025 645.00 645.00 600.00 620.00 14,000 0
04-Jul-2025 680.00 680.00 605.00 610.00 62,000 0
03-Jul-2025 680.00 680.00 635.00 680.00 8,300 0
02-Jul-2025 640.00 680.00 635.00 675.00 9,600 0
01-Jul-2025 670.00 680.00 635.00 680.00 500 0
30-Jun-2025 640.00 660.00 640.00 660.00 700 0
26-Jun-2025 630.00 650.00 630.00 630.00 4,800 0
25-Jun-2025 605.00 605.00 600.00 600.00 59,000 0
24-Jun-2025 605.00 605.00 605.00 605.00 200 0
23-Jun-2025 610.00 610.00 610.00 610.00 100 0
20-Jun-2025 610.00 670.00 610.00 610.00 500 0
19-Jun-2025 640.00 640.00 640.00 640.00 0 0
18-Jun-2025 655.00 675.00 640.00 640.00 8,200 0
17-Jun-2025 660.00 680.00 640.00 650.00 14,100 0
16-Jun-2025 660.00 695.00 605.00 640.00 2,500 0
13-Jun-2025 650.00 650.00 650.00 650.00 0 0
12-Jun-2025 660.00 660.00 620.00 650.00 13,500 0
11-Jun-2025 655.00 655.00 655.00 655.00 0 0
10-Jun-2025 655.00 655.00 655.00 655.00 100 0
05-Jun-2025 660.00 680.00 640.00 655.00 11,100 0
04-Jun-2025 680.00 685.00 650.00 675.00 11,700 0
03-Jun-2025 695.00 695.00 650.00 690.00 10,100 0
02-Jun-2025 695.00 695.00 695.00 695.00 0 0
28-May-2025 695.00 695.00 695.00 695.00 0 0
27-May-2025 695.00 695.00 695.00 695.00 0 0
26-May-2025 695.00 695.00 695.00 695.00 100 0
23-May-2025 690.00 690.00 690.00 690.00 0 0
22-May-2025 690.00 690.00 685.00 690.00 900 0
21-May-2025 655.00 670.00 650.00 670.00 1,400 0
20-May-2025 695.00 695.00 695.00 695.00 200 0
19-May-2025 700.00 700.00 700.00 700.00 500 0
16-May-2025 700.00 700.00 675.00 675.00 1,800 0
15-May-2025 695.00 705.00 695.00 700.00 695,600 0
14-May-2025 700.00 700.00 700.00 700.00 0 0
09-May-2025 695.00 700.00 695.00 700.00 200 0
08-May-2025 680.00 700.00 680.00 685.00 1,500 0
07-May-2025 695.00 695.00 675.00 680.00 500 0
06-May-2025 695.00 700.00 670.00 700.00 3,000 0
05-May-2025 675.00 695.00 675.00 695.00 800 0
02-May-2025 695.00 695.00 695.00 695.00 50,600 0
30-Apr-2025 695.00 700.00 690.00 695.00 34,700 0
29-Apr-2025 700.00 700.00 650.00 695.00 16,400 0
28-Apr-2025 700.00 700.00 675.00 700.00 300 0
25-Apr-2025 700.00 700.00 700.00 700.00 100 0
24-Apr-2025 700.00 700.00 700.00 700.00 100 0
23-Apr-2025 660.00 700.00 660.00 695.00 1,100 0
22-Apr-2025 700.00 700.00 700.00 700.00 0 0
21-Apr-2025 690.00 700.00 690.00 700.00 500 0
17-Apr-2025 660.00 690.00 660.00 690.00 3,500 0
16-Apr-2025 700.00 700.00 700.00 700.00 100 0
15-Apr-2025 700.00 700.00 700.00 700.00 0 0
14-Apr-2025 700.00 700.00 700.00 700.00 0 0
11-Apr-2025 700.00 700.00 700.00 700.00 100 0
10-Apr-2025 670.00 700.00 670.00 700.00 13,100 0
09-Apr-2025 700.00 700.00 700.00 700.00 0 0
08-Apr-2025 695.00 700.00 695.00 700.00 200 0
27-Mar-2025 700.00 700.00 700.00 700.00 100 0
26-Mar-2025 700.00 700.00 700.00 700.00 300 0
25-Mar-2025 700.00 700.00 700.00 700.00 200 0
24-Mar-2025 700.00 700.00 700.00 700.00 300 0
21-Mar-2025 700.00 700.00 700.00 700.00 0 0
20-Mar-2025 700.00 700.00 695.00 700.00 8,300 0
19-Mar-2025 700.00 700.00 700.00 700.00 900 0
18-Mar-2025 700.00 700.00 675.00 700.00 3,000 0
17-Mar-2025 700.00 700.00 700.00 700.00 100 0
14-Mar-2025 700.00 700.00 700.00 700.00 0 0
13-Mar-2025 700.00 700.00 700.00 700.00 100 0
12-Mar-2025 700.00 700.00 650.00 695.00 2,300 0
11-Mar-2025 695.00 695.00 695.00 695.00 0 0
10-Mar-2025 690.00 695.00 690.00 695.00 1,100 0
07-Mar-2025 700.00 700.00 700.00 700.00 300 0
06-Mar-2025 700.00 700.00 700.00 700.00 0 0
05-Mar-2025 700.00 700.00 700.00 700.00 300 0
04-Mar-2025 695.00 695.00 695.00 695.00 2,000 0
03-Mar-2025 655.00 700.00 655.00 700.00 600 0
28-Feb-2025 650.00 700.00 650.00 700.00 1,800 0
27-Feb-2025 650.00 700.00 590.00 700.00 26,200 0
26-Feb-2025 650.00 650.00 650.00 650.00 1,500 0
25-Feb-2025 695.00 695.00 695.00 695.00 0 0
24-Feb-2025 695.00 695.00 695.00 695.00 300 0
21-Feb-2025 700.00 700.00 700.00 700.00 100 0
20-Feb-2025 700.00 700.00 700.00 700.00 0 0
19-Feb-2025 700.00 700.00 700.00 700.00 0 0
18-Feb-2025 655.00 700.00 655.00 700.00 700 0
17-Feb-2025 700.00 700.00 700.00 700.00 0 0
14-Feb-2025 700.00 700.00 695.00 700.00 280,400 0
13-Feb-2025 695.00 700.00 670.00 685.00 3,500 0
12-Feb-2025 695.00 695.00 650.00 650.00 4,100 0
11-Feb-2025 700.00 700.00 700.00 700.00 0 0
10-Feb-2025 720.00 720.00 700.00 700.00 4,100 0