PT Berlina Tbk BRNA

IDX · Indonesia · Process Industries

IDR 660.00+45.00 (+7.32%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 660.00	+7.32%	IDR 615.00	IDR 660.00	IDR 600.00	786.60K
2026-09-30	IDR 615.00	-2.38%	IDR 630.00	IDR 630.00	IDR 590.00	375.50K
2026-09-29	IDR 630.00	+0.80%	IDR 625.00	IDR 630.00	IDR 615.00	149.40K
2026-09-28	IDR 625.00	-3.10%	IDR 630.00	IDR 635.00	IDR 610.00	260.90K
2026-09-25	IDR 645.00	-0.77%	IDR 670.00	IDR 670.00	IDR 635.00	313.70K
2026-09-24	IDR 650.00	-1.52%	IDR 665.00	IDR 680.00	IDR 650.00	342.00K
2026-09-23	IDR 660.00	+2.33%	IDR 650.00	IDR 660.00	IDR 635.00	338.70K
2026-09-22	IDR 645.00	-2.27%	IDR 660.00	IDR 685.00	IDR 640.00	483.20K
2026-09-21	IDR 660.00	-2.94%	IDR 690.00	IDR 690.00	IDR 650.00	393.70K
2026-09-18	IDR 680.00	+1.49%	IDR 690.00	IDR 695.00	IDR 670.00	538.50K
2026-09-17	IDR 670.00	+1.52%	IDR 670.00	IDR 690.00	IDR 660.00	715.40K
2026-09-16	IDR 660.00	+2.33%	IDR 655.00	IDR 805.00	IDR 645.00	2.19M
2026-09-15	IDR 645.00	+1.57%	IDR 645.00	IDR 645.00	IDR 630.00	128.10K
2026-09-14	IDR 635.00	-0.78%	IDR 640.00	IDR 645.00	IDR 625.00	156.50K
2026-09-11	IDR 640.00	0.00%	IDR 640.00	IDR 640.00	IDR 610.00	722.30K
2026-09-10	IDR 640.00	+0.79%	IDR 640.00	IDR 645.00	IDR 630.00	182.70K
2026-09-09	IDR 635.00	+1.60%	IDR 650.00	IDR 650.00	IDR 625.00	293.70K
2026-09-08	IDR 625.00	+0.81%	IDR 655.00	IDR 655.00	IDR 620.00	615.10K
2026-09-07	IDR 620.00	0.00%	IDR 625.00	IDR 655.00	IDR 620.00	671.60K
2026-09-04	IDR 620.00	+0.81%	IDR 635.00	IDR 645.00	IDR 615.00	630.40K
2026-09-03	IDR 615.00	+0.82%	IDR 620.00	IDR 655.00	IDR 605.00	605.20K
2026-09-02	IDR 610.00	+1.67%	IDR 600.00	IDR 625.00	IDR 595.00	519.90K
2026-09-01	IDR 600.00	+0.84%	IDR 615.00	IDR 620.00	IDR 600.00	426.90K
2026-08-31	IDR 595.00	+0.85%	IDR 595.00	IDR 620.00	IDR 590.00	717.40K
2026-08-28	IDR 590.00	-1.67%	IDR 610.00	IDR 615.00	IDR 590.00	527.40K
2026-08-27	IDR 600.00	+0.84%	IDR 595.00	IDR 620.00	IDR 595.00	211.20K
2026-08-26	IDR 595.00	-1.65%	IDR 610.00	IDR 630.00	IDR 595.00	342.40K
2026-08-25	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 605.00	0
2026-08-24	IDR 605.00	-4.72%	IDR 640.00	IDR 645.00	IDR 600.00	430.50K
2026-08-21	IDR 635.00	-0.78%	IDR 640.00	IDR 650.00	IDR 605.00	192.80K
2026-08-20	IDR 640.00	-1.54%	IDR 650.00	IDR 650.00	IDR 630.00	170.10K
2026-08-19	IDR 650.00	-2.99%	IDR 670.00	IDR 670.00	IDR 645.00	121.80K
2026-08-18	IDR 670.00	-2.90%	IDR 690.00	IDR 710.00	IDR 640.00	543.10K
2026-08-14	IDR 690.00	+6.98%	IDR 660.00	IDR 745.00	IDR 660.00	1.02M
2026-08-13	IDR 645.00	+4.03%	IDR 725.00	IDR 750.00	IDR 630.00	791.60K
2026-08-12	IDR 620.00	-2.36%	IDR 635.00	IDR 660.00	IDR 595.00	56.90K
2026-08-11	IDR 635.00	+1.60%	IDR 650.00	IDR 650.00	IDR 610.00	33.10K
2026-08-10	IDR 625.00	-3.10%	IDR 640.00	IDR 640.00	IDR 615.00	113.70K
2026-08-07	IDR 645.00	-0.77%	IDR 660.00	IDR 670.00	IDR 635.00	85.70K
2026-08-06	IDR 650.00	0.00%	IDR 650.00	IDR 700.00	IDR 615.00	296.00K
2026-08-05	IDR 650.00	-7.80%	IDR 705.00	IDR 710.00	IDR 650.00	432.90K
2026-08-04	IDR 705.00	+15.57%	IDR 635.00	IDR 745.00	IDR 635.00	1.70M
2026-08-03	IDR 610.00	+2.52%	IDR 600.00	IDR 625.00	IDR 600.00	66.90K
2026-07-31	IDR 595.00	0.00%	IDR 595.00	IDR 605.00	IDR 585.00	41.80K
2026-07-30	IDR 595.00	0.00%	IDR 590.00	IDR 610.00	IDR 585.00	59.10K
2026-07-29	IDR 595.00	0.00%	IDR 600.00	IDR 600.00	IDR 590.00	34.20K
2026-07-28	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 590.00	32.90K
2026-07-27	IDR 605.00	+0.83%	IDR 595.00	IDR 610.00	IDR 590.00	67.20K
2026-07-24	IDR 600.00	+1.69%	IDR 610.00	IDR 610.00	IDR 585.00	54.90K
2026-07-23	IDR 590.00	-0.84%	IDR 590.00	IDR 595.00	IDR 585.00	67.00K
2026-07-22	IDR 595.00	0.00%	IDR 595.00	IDR 595.00	IDR 585.00	73.20K
2026-07-21	IDR 595.00	-0.83%	IDR 610.00	IDR 610.00	IDR 585.00	112.20K
2026-07-20	IDR 600.00	0.00%	IDR 600.00	IDR 625.00	IDR 595.00	61.60K
2026-07-17	IDR 600.00	+0.84%	IDR 595.00	IDR 600.00	IDR 595.00	116.00K
2026-07-16	IDR 595.00	-3.25%	IDR 615.00	IDR 645.00	IDR 590.00	239.00K
2026-07-15	IDR 615.00	-3.91%	IDR 630.00	IDR 655.00	IDR 595.00	566.60K
2026-07-14	IDR 640.00	+13.27%	IDR 705.00	IDR 705.00	IDR 595.00	2.10M
2026-07-13	IDR 565.00	-0.88%	IDR 570.00	IDR 575.00	IDR 565.00	6.00K
2026-07-10	IDR 570.00	-0.87%	IDR 580.00	IDR 580.00	IDR 570.00	5.00K
2026-07-09	IDR 575.00	+0.88%	IDR 575.00	IDR 650.00	IDR 570.00	66.60K
2026-07-08	IDR 570.00	-0.87%	IDR 570.00	IDR 585.00	IDR 570.00	45.30K
2026-07-07	IDR 575.00	-0.86%	IDR 575.00	IDR 575.00	IDR 570.00	4.60K
2026-07-06	IDR 580.00	0.00%	IDR 600.00	IDR 600.00	IDR 560.00	27.80K
2026-07-03	IDR 580.00	-0.85%	IDR 565.00	IDR 585.00	IDR 560.00	38.90K
2026-07-02	IDR 585.00	0.00%	IDR 585.00	IDR 590.00	IDR 560.00	27.30K
2026-07-01	IDR 585.00	-2.50%	IDR 605.00	IDR 620.00	IDR 565.00	66.20K
2026-06-30	IDR 600.00	+7.14%	IDR 595.00	IDR 620.00	IDR 565.00	166.70K
2026-06-29	IDR 560.00	0.00%	IDR 565.00	IDR 565.00	IDR 555.00	113.10K
2026-06-26	IDR 560.00	0.00%	IDR 600.00	IDR 605.00	IDR 560.00	21.80K
2026-06-25	IDR 560.00	-2.61%	IDR 600.00	IDR 600.00	IDR 560.00	22.30K
2026-06-24	IDR 575.00	-0.86%	IDR 585.00	IDR 600.00	IDR 555.00	24.80K
2026-06-23	IDR 580.00	-0.85%	IDR 600.00	IDR 600.00	IDR 570.00	12.50K
2026-06-22	IDR 585.00	+0.86%	IDR 585.00	IDR 625.00	IDR 560.00	43.90K
2026-06-19	IDR 580.00	-0.85%	IDR 585.00	IDR 605.00	IDR 535.00	213.90K
2026-06-18	IDR 585.00	-0.85%	IDR 610.00	IDR 610.00	IDR 580.00	22.60K
2026-06-17	IDR 590.00	-1.67%	IDR 600.00	IDR 600.00	IDR 585.00	6.00K
2026-06-15	IDR 600.00	+0.84%	IDR 595.00	IDR 615.00	IDR 580.00	31.80K
2026-06-12	IDR 595.00	0.00%	IDR 570.00	IDR 595.00	IDR 565.00	16.10K
2026-06-11	IDR 595.00	0.00%	IDR 595.00	IDR 595.00	IDR 565.00	3.80K
2026-06-10	IDR 595.00	+4.39%	IDR 600.00	IDR 600.00	IDR 550.00	5.30K
2026-06-09	IDR 570.00	-5.00%	IDR 600.00	IDR 600.00	IDR 550.00	43.40K
2026-06-08	IDR 600.00	0.00%	IDR 580.00	IDR 605.00	IDR 540.00	45.70K
2026-06-05	IDR 600.00	0.00%	IDR 580.00	IDR 600.00	IDR 580.00	2.40K
2026-06-04	IDR 600.00	-2.44%	IDR 600.00	IDR 600.00	IDR 570.00	25.70K
2026-06-03	IDR 615.00	-0.81%	IDR 615.00	IDR 620.00	IDR 535.00	122.10K
2026-06-02	IDR 620.00	0.00%	IDR 620.00	IDR 620.00	IDR 605.00	7.80K
2026-05-29	IDR 620.00	-1.59%	IDR 625.00	IDR 625.00	IDR 600.00	73.90K
2026-05-28	IDR 630.00	0.00%	IDR 630.00	IDR 630.00	IDR 630.00	0
2026-05-27	IDR 630.00	0.00%	IDR 630.00	IDR 630.00	IDR 630.00	0
2026-05-26	IDR 630.00	+0.80%	IDR 620.00	IDR 630.00	IDR 610.00	12.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 660.00	+7.32%	IDR 615.00	IDR 660.00	IDR 600.00	786.60K
2026-09-30	IDR 615.00	-2.38%	IDR 630.00	IDR 630.00	IDR 590.00	375.50K
2026-09-29	IDR 630.00	+0.80%	IDR 625.00	IDR 630.00	IDR 615.00	149.40K
2026-09-28	IDR 625.00	-3.10%	IDR 630.00	IDR 635.00	IDR 610.00	260.90K
2026-09-25	IDR 645.00	-0.77%	IDR 670.00	IDR 670.00	IDR 635.00	313.70K
2026-09-24	IDR 650.00	-1.52%	IDR 665.00	IDR 680.00	IDR 650.00	342.00K
2026-09-23	IDR 660.00	+2.33%	IDR 650.00	IDR 660.00	IDR 635.00	338.70K
2026-09-22	IDR 645.00	-2.27%	IDR 660.00	IDR 685.00	IDR 640.00	483.20K
2026-09-21	IDR 660.00	-2.94%	IDR 690.00	IDR 690.00	IDR 650.00	393.70K
2026-09-18	IDR 680.00	+1.49%	IDR 690.00	IDR 695.00	IDR 670.00	538.50K
2026-09-17	IDR 670.00	+1.52%	IDR 670.00	IDR 690.00	IDR 660.00	715.40K
2026-09-16	IDR 660.00	+2.33%	IDR 655.00	IDR 805.00	IDR 645.00	2.19M
2026-09-15	IDR 645.00	+1.57%	IDR 645.00	IDR 645.00	IDR 630.00	128.10K
2026-09-14	IDR 635.00	-0.78%	IDR 640.00	IDR 645.00	IDR 625.00	156.50K
2026-09-11	IDR 640.00	0.00%	IDR 640.00	IDR 640.00	IDR 610.00	722.30K
2026-09-10	IDR 640.00	+0.79%	IDR 640.00	IDR 645.00	IDR 630.00	182.70K
2026-09-09	IDR 635.00	+1.60%	IDR 650.00	IDR 650.00	IDR 625.00	293.70K
2026-09-08	IDR 625.00	+0.81%	IDR 655.00	IDR 655.00	IDR 620.00	615.10K
2026-09-07	IDR 620.00	0.00%	IDR 625.00	IDR 655.00	IDR 620.00	671.60K
2026-09-04	IDR 620.00	+0.81%	IDR 635.00	IDR 645.00	IDR 615.00	630.40K
2026-09-03	IDR 615.00	+0.82%	IDR 620.00	IDR 655.00	IDR 605.00	605.20K
2026-09-02	IDR 610.00	+1.67%	IDR 600.00	IDR 625.00	IDR 595.00	519.90K
2026-09-01	IDR 600.00	+0.84%	IDR 615.00	IDR 620.00	IDR 600.00	426.90K
2026-08-31	IDR 595.00	+0.85%	IDR 595.00	IDR 620.00	IDR 590.00	717.40K
2026-08-28	IDR 590.00	-1.67%	IDR 610.00	IDR 615.00	IDR 590.00	527.40K
2026-08-27	IDR 600.00	+0.84%	IDR 595.00	IDR 620.00	IDR 595.00	211.20K
2026-08-26	IDR 595.00	-1.65%	IDR 610.00	IDR 630.00	IDR 595.00	342.40K
2026-08-25	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 605.00	0
2026-08-24	IDR 605.00	-4.72%	IDR 640.00	IDR 645.00	IDR 600.00	430.50K
2026-08-21	IDR 635.00	-0.78%	IDR 640.00	IDR 650.00	IDR 605.00	192.80K
2026-08-20	IDR 640.00	-1.54%	IDR 650.00	IDR 650.00	IDR 630.00	170.10K
2026-08-19	IDR 650.00	-2.99%	IDR 670.00	IDR 670.00	IDR 645.00	121.80K
2026-08-18	IDR 670.00	-2.90%	IDR 690.00	IDR 710.00	IDR 640.00	543.10K
2026-08-14	IDR 690.00	+6.98%	IDR 660.00	IDR 745.00	IDR 660.00	1.02M
2026-08-13	IDR 645.00	+4.03%	IDR 725.00	IDR 750.00	IDR 630.00	791.60K
2026-08-12	IDR 620.00	-2.36%	IDR 635.00	IDR 660.00	IDR 595.00	56.90K
2026-08-11	IDR 635.00	+1.60%	IDR 650.00	IDR 650.00	IDR 610.00	33.10K
2026-08-10	IDR 625.00	-3.10%	IDR 640.00	IDR 640.00	IDR 615.00	113.70K
2026-08-07	IDR 645.00	-0.77%	IDR 660.00	IDR 670.00	IDR 635.00	85.70K
2026-08-06	IDR 650.00	0.00%	IDR 650.00	IDR 700.00	IDR 615.00	296.00K
2026-08-05	IDR 650.00	-7.80%	IDR 705.00	IDR 710.00	IDR 650.00	432.90K
2026-08-04	IDR 705.00	+15.57%	IDR 635.00	IDR 745.00	IDR 635.00	1.70M
2026-08-03	IDR 610.00	+2.52%	IDR 600.00	IDR 625.00	IDR 600.00	66.90K
2026-07-31	IDR 595.00	0.00%	IDR 595.00	IDR 605.00	IDR 585.00	41.80K
2026-07-30	IDR 595.00	0.00%	IDR 590.00	IDR 610.00	IDR 585.00	59.10K
2026-07-29	IDR 595.00	0.00%	IDR 600.00	IDR 600.00	IDR 590.00	34.20K
2026-07-28	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 590.00	32.90K
2026-07-27	IDR 605.00	+0.83%	IDR 595.00	IDR 610.00	IDR 590.00	67.20K
2026-07-24	IDR 600.00	+1.69%	IDR 610.00	IDR 610.00	IDR 585.00	54.90K
2026-07-23	IDR 590.00	-0.84%	IDR 590.00	IDR 595.00	IDR 585.00	67.00K
2026-07-22	IDR 595.00	0.00%	IDR 595.00	IDR 595.00	IDR 585.00	73.20K
2026-07-21	IDR 595.00	-0.83%	IDR 610.00	IDR 610.00	IDR 585.00	112.20K
2026-07-20	IDR 600.00	0.00%	IDR 600.00	IDR 625.00	IDR 595.00	61.60K
2026-07-17	IDR 600.00	+0.84%	IDR 595.00	IDR 600.00	IDR 595.00	116.00K
2026-07-16	IDR 595.00	-3.25%	IDR 615.00	IDR 645.00	IDR 590.00	239.00K
2026-07-15	IDR 615.00	-3.91%	IDR 630.00	IDR 655.00	IDR 595.00	566.60K
2026-07-14	IDR 640.00	+13.27%	IDR 705.00	IDR 705.00	IDR 595.00	2.10M
2026-07-13	IDR 565.00	-0.88%	IDR 570.00	IDR 575.00	IDR 565.00	6.00K
2026-07-10	IDR 570.00	-0.87%	IDR 580.00	IDR 580.00	IDR 570.00	5.00K
2026-07-09	IDR 575.00	+0.88%	IDR 575.00	IDR 650.00	IDR 570.00	66.60K
2026-07-08	IDR 570.00	-0.87%	IDR 570.00	IDR 585.00	IDR 570.00	45.30K
2026-07-07	IDR 575.00	-0.86%	IDR 575.00	IDR 575.00	IDR 570.00	4.60K
2026-07-06	IDR 580.00	0.00%	IDR 600.00	IDR 600.00	IDR 560.00	27.80K
2026-07-03	IDR 580.00	-0.85%	IDR 565.00	IDR 585.00	IDR 560.00	38.90K
2026-07-02	IDR 585.00	0.00%	IDR 585.00	IDR 590.00	IDR 560.00	27.30K
2026-07-01	IDR 585.00	-2.50%	IDR 605.00	IDR 620.00	IDR 565.00	66.20K
2026-06-30	IDR 600.00	+7.14%	IDR 595.00	IDR 620.00	IDR 565.00	166.70K
2026-06-29	IDR 560.00	0.00%	IDR 565.00	IDR 565.00	IDR 555.00	113.10K
2026-06-26	IDR 560.00	0.00%	IDR 600.00	IDR 605.00	IDR 560.00	21.80K
2026-06-25	IDR 560.00	-2.61%	IDR 600.00	IDR 600.00	IDR 560.00	22.30K
2026-06-24	IDR 575.00	-0.86%	IDR 585.00	IDR 600.00	IDR 555.00	24.80K
2026-06-23	IDR 580.00	-0.85%	IDR 600.00	IDR 600.00	IDR 570.00	12.50K
2026-06-22	IDR 585.00	+0.86%	IDR 585.00	IDR 625.00	IDR 560.00	43.90K
2026-06-19	IDR 580.00	-0.85%	IDR 585.00	IDR 605.00	IDR 535.00	213.90K
2026-06-18	IDR 585.00	-0.85%	IDR 610.00	IDR 610.00	IDR 580.00	22.60K
2026-06-17	IDR 590.00	-1.67%	IDR 600.00	IDR 600.00	IDR 585.00	6.00K
2026-06-15	IDR 600.00	+0.84%	IDR 595.00	IDR 615.00	IDR 580.00	31.80K
2026-06-12	IDR 595.00	0.00%	IDR 570.00	IDR 595.00	IDR 565.00	16.10K
2026-06-11	IDR 595.00	0.00%	IDR 595.00	IDR 595.00	IDR 565.00	3.80K
2026-06-10	IDR 595.00	+4.39%	IDR 600.00	IDR 600.00	IDR 550.00	5.30K
2026-06-09	IDR 570.00	-5.00%	IDR 600.00	IDR 600.00	IDR 550.00	43.40K
2026-06-08	IDR 600.00	0.00%	IDR 580.00	IDR 605.00	IDR 540.00	45.70K
2026-06-05	IDR 600.00	0.00%	IDR 580.00	IDR 600.00	IDR 580.00	2.40K
2026-06-04	IDR 600.00	-2.44%	IDR 600.00	IDR 600.00	IDR 570.00	25.70K
2026-06-03	IDR 615.00	-0.81%	IDR 615.00	IDR 620.00	IDR 535.00	122.10K
2026-06-02	IDR 620.00	0.00%	IDR 620.00	IDR 620.00	IDR 605.00	7.80K
2026-05-29	IDR 620.00	-1.59%	IDR 625.00	IDR 625.00	IDR 600.00	73.90K
2026-05-28	IDR 630.00	0.00%	IDR 630.00	IDR 630.00	IDR 630.00	0
2026-05-27	IDR 630.00	0.00%	IDR 630.00	IDR 630.00	IDR 630.00	0
2026-05-26	IDR 630.00	+0.80%	IDR 620.00	IDR 630.00	IDR 610.00	12.10K