Stock listing
IDX:BRNA PT Berlina Tbk Saham
Follow PT Berlina Tbk into a list and get an email when it puts out news.
Share price · IDX:BRNA
520.00 IDR -5.00 (-1.0%)
Close on Oct 30, 2026
- Day range
- 505.00 – 525.00 IDROct 30, 2026
- Volume
- 191,400 sharesOct 30, 2026
- Market cap
- 509.1B IDRAt the close on Oct 30, 2026 · price × 979.1M shares outstanding
- 52-week range
- 470.00 – 950.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 285.6M IDRMedian day 338,700 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:BRNA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 520.00 | -5.00 | -1.0% | 525.00 | 525.00 | 505.00 | 191,400 | |
| 525.00 | -10.00 | -1.9% | 535.00 | 540.00 | 525.00 | 28,400 | |
| 535.00 | +15.00 | +2.9% | 525.00 | 560.00 | 505.00 | 406,800 | |
| 520.00 | -10.00 | -1.9% | 530.00 | 530.00 | 510.00 | 153,000 | |
| 530.00 | +10.00 | +1.9% | 515.00 | 530.00 | 510.00 | 215,200 | |
| 520.00 | +5.00 | +1.0% | 525.00 | 525.00 | 515.00 | 12,900 | |
| 515.00 | -10.00 | -1.9% | 530.00 | 530.00 | 505.00 | 60,400 | |
| 525.00 | -15.00 | -2.8% | 545.00 | 550.00 | 520.00 | 31,400 | |
| 540.00 | +44.00 | +8.9% | 496.00 | 590.00 | 490.00 | 118,600 | |
| 496.00 | -9.00 | -1.8% | 480.00 | 496.00 | 470.00 | 82,100 | |
| 505.00 | -70.00 | -12.2% | 565.00 | 565.00 | 490.00 | 330,500 | |
| 575.00 | -30.00 | -5.0% | 605.00 | 605.00 | 570.00 | 214,900 | |
| 605.00 | -5.00 | -0.8% | 610.00 | 625.00 | 605.00 | 116,600 | |
| 610.00 | +5.00 | +0.8% | 605.00 | 635.00 | 590.00 | 979,600 | |
| 605.00 | -35.00 | -5.5% | 640.00 | 640.00 | 605.00 | 700,500 | |
| 640.00 | -40.00 | -5.9% | 645.00 | 650.00 | 630.00 | 355,900 | |
| 680.00 | +10.00 | +1.5% | 680.00 | 685.00 | 660.00 | 713,100 | |
| 670.00 | -10.00 | -1.5% | 680.00 | 680.00 | 660.00 | 459,100 | |
| 680.00 | 0.00 | 0.0% | 690.00 | 690.00 | 670.00 | 376,400 | |
| 680.00 | +30.00 | +4.6% | 670.00 | 700.00 | 665.00 | 524,400 | |
| 650.00 | -10.00 | -1.5% | 725.00 | 770.00 | 630.00 | 4,082,800 | |
| 660.00 | +45.00 | +7.3% | 615.00 | 660.00 | 600.00 | 786,600 | |
| 615.00 | -15.00 | -2.4% | 630.00 | 630.00 | 590.00 | 375,500 | |
| 630.00 | +5.00 | +0.8% | 625.00 | 630.00 | 615.00 | 149,400 | |
| 625.00 | -20.00 | -3.1% | 630.00 | 635.00 | 610.00 | 260,900 | |
| 645.00 | -5.00 | -0.8% | 670.00 | 670.00 | 635.00 | 313,700 | |
| 650.00 | -10.00 | -1.5% | 665.00 | 680.00 | 650.00 | 342,000 | |
| 660.00 | +15.00 | +2.3% | 650.00 | 660.00 | 635.00 | 338,700 | |
| 645.00 | -15.00 | -2.3% | 660.00 | 685.00 | 640.00 | 483,200 | |
| 660.00 | -20.00 | -2.9% | 690.00 | 690.00 | 650.00 | 393,700 | |
| 680.00 | +10.00 | +1.5% | 690.00 | 695.00 | 670.00 | 538,500 | |
| 670.00 | +10.00 | +1.5% | 670.00 | 690.00 | 660.00 | 715,400 | |
| 660.00 | +15.00 | +2.3% | 655.00 | 805.00 | 645.00 | 2,187,900 | |
| 645.00 | +10.00 | +1.6% | 645.00 | 645.00 | 630.00 | 128,100 | |
| 635.00 | -5.00 | -0.8% | 640.00 | 645.00 | 625.00 | 156,500 | |
| 640.00 | 0.00 | 0.0% | 640.00 | 640.00 | 610.00 | 722,300 | |
| 640.00 | +5.00 | +0.8% | 640.00 | 645.00 | 630.00 | 182,700 | |
| 635.00 | +10.00 | +1.6% | 650.00 | 650.00 | 625.00 | 293,700 | |
| 625.00 | +5.00 | +0.8% | 655.00 | 655.00 | 620.00 | 615,100 | |
| 620.00 | 0.00 | 0.0% | 625.00 | 655.00 | 620.00 | 671,600 | |
| 620.00 | +5.00 | +0.8% | 635.00 | 645.00 | 615.00 | 630,400 | |
| 615.00 | +5.00 | +0.8% | 620.00 | 655.00 | 605.00 | 605,200 | |
| 610.00 | +10.00 | +1.7% | 600.00 | 625.00 | 595.00 | 519,900 | |
| 600.00 | +5.00 | +0.8% | 615.00 | 620.00 | 600.00 | 426,900 | |
| 595.00 | +5.00 | +0.8% | 595.00 | 620.00 | 590.00 | 717,400 | |
| 590.00 | -10.00 | -1.7% | 610.00 | 615.00 | 590.00 | 527,400 | |
| 600.00 | +5.00 | +0.8% | 595.00 | 620.00 | 595.00 | 211,200 | |
| 595.00 | -10.00 | -1.7% | 610.00 | 630.00 | 595.00 | 342,400 | |
| 605.00 | 0.00 | 0.0% | 605.00 | 605.00 | 605.00 | 0 | |
| 605.00 | -30.00 | -4.7% | 640.00 | 645.00 | 600.00 | 430,500 | |
| 635.00 | -5.00 | -0.8% | 640.00 | 650.00 | 605.00 | 192,800 | |
| 640.00 | -10.00 | -1.5% | 650.00 | 650.00 | 630.00 | 170,100 | |
| 650.00 | -20.00 | -3.0% | 670.00 | 670.00 | 645.00 | 121,800 | |
| 670.00 | -20.00 | -2.9% | 690.00 | 710.00 | 640.00 | 543,100 | |
| 690.00 | 0.00 | 0.0% | 690.00 | 690.00 | 690.00 | 0 | |
| 690.00 | +45.00 | +7.0% | 660.00 | 745.00 | 660.00 | 1,024,700 | |
| 645.00 | +25.00 | +4.0% | 725.00 | 750.00 | 630.00 | 791,600 | |
| 620.00 | -15.00 | -2.4% | 635.00 | 660.00 | 595.00 | 56,900 | |
| 635.00 | +10.00 | +1.6% | 650.00 | 650.00 | 610.00 | 33,100 | |
| 625.00 | -20.00 | -3.1% | 640.00 | 640.00 | 615.00 | 113,700 | |
| 645.00 | -5.00 | -0.8% | 660.00 | 670.00 | 635.00 | 85,700 | |
| 650.00 | 0.00 | 0.0% | 650.00 | 700.00 | 615.00 | 296,000 | |
| 650.00 | -55.00 | -7.8% | 705.00 | 710.00 | 650.00 | 432,900 | |
| 705.00 | +95.00 | +15.6% | 635.00 | 745.00 | 635.00 | 1,704,000 | |
| 610.00 | +15.00 | +2.5% | 600.00 | 625.00 | 600.00 | 66,900 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 605.00 | 585.00 | 41,800 | |
| 595.00 | 0.00 | 0.0% | 590.00 | 610.00 | 585.00 | 59,100 |
- Ticker
- IDX:BRNA
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 13, 2026
Abolition of Trading of Waran Seri I Berlina Tbk. (BRNA-W)
Latest news
Abolition of Trading of Waran Seri I Berlina Tbk. (BRNA-W)
Oct 13, 2026
Closed 605.00 (-0.8%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 670.00 (-1.5%) on Oct 7, 2026
Submission of Company Prospectus
Oct 1, 2026
Closed 660.00 (+7.3%) on Oct 1, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Oct 1, 2026
Closed 660.00 (+7.3%) on Oct 1, 2026
Abridged Prospektus PMHMETD III
Aug 12, 2026
Closed 645.00 (+4.0%) on Aug 13, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 6, 2026
Closed 645.00 (-0.8%) on Aug 7, 2026
Amendment of loan agreements between the Company and PT Dwi Satrya Utama (DSU)
Aug 5, 2026
Closed 650.00 (0.0%) on Aug 6, 2026
Information Disclosure Concerning Corporate Action (CORRECTION)
Aug 3, 2026
Closed 705.00 (+15.6%) on Aug 4, 2026
Explanation on Request for Explanation of the Exchange
Jul 23, 2026
Closed 600.00 (+1.7%) on Jul 24, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 14, 2026
Closed 640.00 (+13.3%) on Jul 14, 2026
PT Berlina Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Berlina Tbk.