Price History - BRNA

Kembali ke Company
Ticker: BRNA
Company: Berlina Tbk
Date Open High Low Close Volume Value
19-Jan-2024 980.00 980.00 980.00 980.00 0 0
18-Jan-2024 980.00 980.00 980.00 980.00 0 0
17-Jan-2024 980.00 980.00 980.00 980.00 0 0
16-Jan-2024 980.00 980.00 980.00 980.00 0 0
15-Jan-2024 980.00 980.00 980.00 980.00 0 0
12-Jan-2024 980.00 980.00 980.00 980.00 0 0
11-Jan-2024 980.00 980.00 980.00 980.00 0 0
10-Jan-2024 980.00 980.00 980.00 980.00 0 0
09-Jan-2024 980.00 980.00 980.00 980.00 0 0
08-Jan-2024 980.00 980.00 980.00 980.00 0 0
05-Jan-2024 980.00 980.00 980.00 980.00 0 0
04-Jan-2024 980.00 980.00 980.00 980.00 0 0
03-Jan-2024 980.00 980.00 980.00 980.00 0 0
02-Jan-2024 980.00 980.00 980.00 980.00 0 0
29-Dec-2023 980.00 980.00 980.00 980.00 2,300 0
28-Dec-2023 915.00 920.00 900.00 920.00 4,300 0
27-Dec-2023 905.00 910.00 900.00 905.00 600 0
22-Dec-2023 905.00 905.00 905.00 905.00 0 0
21-Dec-2023 905.00 905.00 905.00 905.00 0 0
20-Dec-2023 905.00 905.00 905.00 905.00 100 0
19-Dec-2023 905.00 905.00 905.00 905.00 900 0
18-Dec-2023 950.00 950.00 950.00 950.00 0 0
15-Dec-2023 950.00 950.00 950.00 950.00 100 0
14-Dec-2023 995.00 995.00 995.00 995.00 0 0
13-Dec-2023 995.00 995.00 995.00 995.00 200 0
12-Dec-2023 880.00 995.00 880.00 995.00 200 0
11-Dec-2023 920.00 920.00 920.00 920.00 300 0
08-Dec-2023 900.00 920.00 900.00 920.00 4,600 0
07-Dec-2023 900.00 900.00 900.00 900.00 1,700 0
06-Dec-2023 890.00 945.00 890.00 945.00 3,700 0
05-Dec-2023 885.00 885.00 800.00 800.00 275,600 0
04-Dec-2023 875.00 880.00 875.00 880.00 5,000 0
01-Dec-2023 935.00 935.00 935.00 935.00 200 0
30-Nov-2023 935.00 935.00 935.00 935.00 0 0
29-Nov-2023 935.00 935.00 935.00 935.00 0 0
28-Nov-2023 935.00 935.00 935.00 935.00 0 0
27-Nov-2023 935.00 935.00 935.00 935.00 0 0
24-Nov-2023 935.00 935.00 935.00 935.00 100 0
23-Nov-2023 875.00 875.00 875.00 875.00 200 0
22-Nov-2023 915.00 915.00 915.00 915.00 0 0
21-Nov-2023 915.00 915.00 915.00 915.00 0 0
20-Nov-2023 915.00 915.00 915.00 915.00 100 0
17-Nov-2023 915.00 915.00 915.00 915.00 100 0
16-Nov-2023 920.00 920.00 850.00 850.00 200 0
15-Nov-2023 915.00 915.00 915.00 915.00 0 0
14-Nov-2023 915.00 915.00 915.00 915.00 0 0
13-Nov-2023 915.00 915.00 865.00 915.00 500 0
10-Nov-2023 910.00 910.00 910.00 910.00 0 0
09-Nov-2023 910.00 910.00 910.00 910.00 0 0
08-Nov-2023 910.00 910.00 910.00 910.00 100 0
07-Nov-2023 900.00 900.00 810.00 900.00 600 0
06-Nov-2023 900.00 900.00 900.00 900.00 100 0
03-Nov-2023 865.00 900.00 865.00 900.00 300 0
02-Nov-2023 900.00 900.00 900.00 900.00 0 0
01-Nov-2023 900.00 900.00 900.00 900.00 0 0
31-Oct-2023 900.00 900.00 900.00 900.00 1,100 0
30-Oct-2023 940.00 940.00 940.00 940.00 0 0
27-Oct-2023 870.00 945.00 850.00 940.00 1,300 0
26-Oct-2023 945.00 945.00 945.00 945.00 100 0
25-Oct-2023 965.00 965.00 850.00 960.00 700 0
24-Oct-2023 915.00 915.00 820.00 915.00 300 0
23-Oct-2023 915.00 915.00 915.00 915.00 0 0
20-Oct-2023 885.00 975.00 870.00 915.00 1,500 0
19-Oct-2023 875.00 900.00 800.00 900.00 500 0
18-Oct-2023 905.00 920.00 905.00 920.00 200 0
17-Oct-2023 905.00 905.00 905.00 905.00 100 0
16-Oct-2023 905.00 905.00 905.00 905.00 0 0
13-Oct-2023 905.00 905.00 905.00 905.00 100 0
12-Oct-2023 870.00 870.00 870.00 870.00 0 0
11-Oct-2023 870.00 870.00 870.00 870.00 0 0
10-Oct-2023 870.00 870.00 870.00 870.00 100 0
09-Oct-2023 945.00 975.00 855.00 855.00 6,900 0
06-Oct-2023 960.00 960.00 960.00 960.00 0 0
05-Oct-2023 960.00 960.00 960.00 960.00 0 0
04-Oct-2023 960.00 960.00 960.00 960.00 0 0
03-Oct-2023 960.00 960.00 960.00 960.00 0 0
02-Oct-2023 960.00 960.00 960.00 960.00 0 0
29-Sep-2023 960.00 960.00 960.00 960.00 500 0
27-Sep-2023 860.00 860.00 860.00 860.00 0 0
26-Sep-2023 860.00 860.00 860.00 860.00 100 0
25-Sep-2023 915.00 915.00 915.00 915.00 200 0
22-Sep-2023 915.00 975.00 890.00 940.00 7,700 0
21-Sep-2023 920.00 985.00 870.00 980.00 73,400 0
20-Sep-2023 850.00 990.00 830.00 990.00 22,000 0
19-Sep-2023 925.00 925.00 925.00 925.00 1,000 0
18-Sep-2023 925.00 925.00 925.00 925.00 1,000 0
15-Sep-2023 910.00 990.00 910.00 925.00 4,400 0
14-Sep-2023 915.00 990.00 900.00 955.00 204,700 0
13-Sep-2023 1,000.00 1,000.00 905.00 910.00 10,600 0
12-Sep-2023 995.00 1,000.00 995.00 1,000.00 55,500 0
11-Sep-2023 950.00 995.00 950.00 995.00 7,900 0
08-Sep-2023 1,000.00 1,000.00 905.00 980.00 30,800 0
07-Sep-2023 995.00 995.00 965.00 965.00 20,200 0
06-Sep-2023 965.00 970.00 965.00 965.00 8,200 0
05-Sep-2023 985.00 1,000.00 975.00 1,000.00 27,400 0
04-Sep-2023 950.00 950.00 940.00 950.00 3,400 0
01-Sep-2023 905.00 975.00 905.00 935.00 10,900 0
31-Aug-2023 945.00 985.00 895.00 895.00 2,500 0
30-Aug-2023 980.00 980.00 980.00 980.00 200 0
29-Aug-2023 1,005.00 1,005.00 1,005.00 1,005.00 400 0