What is the all time high of BRNA?

PT Berlina Tbk (BRNA) closed at its highest ever adjusted price, IDR 1,490, on Mar 2, 2018. Its lowest close was IDR 27.89 on Mar 21, 2001.

How much has BRNA returned over the last 10 years?

-37.0% in price terms from the close ten years before Sep 28, 2026, which is -4.5% a year compounded. Over one year the return is -10.7%; over five years -52.7%.

What was the worst drawdown in BRNA history?

-72.5% from the Sep 16, 2003 peak to the Dec 3, 2008 trough on adjusted closes; the previous peak was regained on Jun 15, 2009.

How far back does BRNA historical data go?

The daily series starts on Oct 12, 2000 and runs to Sep 28, 2026: 6,454 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BRNA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BRNA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 12, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BRNA?

Among complete calendar years, 2010 was the best at +190.5% and 2008 the worst at -32.3%, measured close to close.

IDX · BRNA · stock

PT Berlina Tbk (BRNA) stock price history

Every IDX trading session of PT Berlina Tbk from Oct 12, 2000 to Sep 28, 2026: 6,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BRNA data, free key Year by year table

BRNA adjusted close, 2000 to 2026

BRNAPT Berlina Tbk

IDR 625.00-10.7% over one year

IDR 1,490
All time high, 2018: IDR 950.00
52 week high, IDR 535.00 low: 6,454
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BRNA key facts

PT Berlina Tbk (BRNA) closed at IDR 625.00 on Sep 28, 2026 on IDX.
BRNA's all time high close is IDR 1,490, set on Mar 2, 2018; its all time low close is IDR 27.89 on Mar 21, 2001.
BRNA's 52 week range is IDR 535.00 to IDR 950.00.
BRNA returned -10.7% over the year to Sep 28, 2026 and -52.7% over five years.
Over ten years BRNA returned -37%, -4.5% a year compounded.
BRNA's deepest drawdown was -72.5% from Sep 16, 2003 to Dec 3, 2008.
DataCedar holds 6,454 daily sessions of BRNA history from Oct 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BRNA price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BRNA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+5.9%
3 months	+11.6%
6 months	-2.3%
Year to date	-11.3%
1 year	-10.7%
3 years	-27.3%
5 years	-52.7%
10 years	-37.0%
Since Oct 12, 2000	+1,319%
Compound annual growth, 26.0 years	+10.8%

BRNA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,490 on Mar 2, 2018
All time low close: IDR 27.89 on Mar 21, 2001
52 week high: IDR 950.00 on Apr 27, 2026
52 week low: IDR 535.00 on Jun 3, 2026
Deepest drawdown: -72.5% from Sep 16, 2003 to Dec 3, 2008, recovered Jun 15, 2009
Best single session: +30.0% on Sep 21, 2005
Worst single session: -25.0% on Sep 20, 2005
Volatility, 1 year annualised: 49.5%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2000: 14.2×
Best calendar year: 2010, +191%
Worst calendar year: 2008, -32%

BRNA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 12, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 705.00	IDR 950.00	IDR 535.00	IDR 625.00	-11.3%	31.6M	179
2025	IDR 695.00	IDR 950.00	IDR 545.00	IDR 705.00	+0.7%	19.6M	236
2024	IDR 980.00	IDR 995.00	IDR 585.00	IDR 700.00	-28.6%	4.9M	237
2023	IDR 1,070	IDR 1,100	IDR 800.00	IDR 980.00	-8.4%	2.1M	239
2022	IDR 1,160	IDR 1,320	IDR 860.00	IDR 1,070	-10.1%	1.2M	246
2021	IDR 1,150	IDR 1,550	IDR 975.00	IDR 1,190	-0.8%	1.7M	247
2020	IDR 1,030	IDR 1,450	IDR 895.00	IDR 1,200	+16.5%	1.4M	242
2019	IDR 1,200	IDR 1,210	IDR 900.00	IDR 1,030	-14.2%	2.8M	258
2018	IDR 1,240	IDR 1,860	IDR 1,100	IDR 1,200	-3.2%	4.8M	261
2017	IDR 1,097	IDR 1,257	IDR 1,037	IDR 1,240	+13.0%	15.3M	254
2016	IDR 724.88	IDR 1,137	IDR 709.98	IDR 1,097	+51.4%	41.1M	246
2015	IDR 676.91	IDR 734.81	IDR 585.86	IDR 724.88	+6.3%	58.2M	245
2014	IDR 435.16	IDR 817.13	IDR 410.98	IDR 681.75	+54.9%	63.4M	244
2013	IDR 655.00	IDR 728.80	IDR 410.98	IDR 439.99	-31.9%	102.3M	244
2012	IDR 315.49	IDR 701.13	IDR 297.66	IDR 645.77	+104.7%	821.3M	246
2011	IDR 266.37	IDR 365.39	IDR 220.56	IDR 315.49	+16.2%	717.5M	247
2010	IDR 95.00	IDR 334.23	IDR 88.77	IDR 271.46	+190.5%	338.2M	245
2009	IDR 44.74	IDR 123.02	IDR 44.74	IDR 93.44	+108.9%	982.8M	244
2008	IDR 66.11	IDR 99.50	IDR 31.45	IDR 44.74	-32.3%	156.7M	239
2007	IDR 51.42	IDR 69.45	IDR 46.74	IDR 66.11	+28.6%	4.3M	247
2006	IDR 66.78	IDR 80.13	IDR 46.74	IDR 51.42	-23.0%	6.4M	259
2005	IDR 93.81	IDR 120.84	IDR 57.24	IDR 66.78	-28.8%	19.3M	247
2004	IDR 95.02	IDR 98.47	IDR 68.30	IDR 93.81	-1.3%	168.8M	262
2003	IDR 71.12	IDR 115.80	IDR 68.53	IDR 95.02	+33.6%	215.2M	261
2002	IDR 50.43	IDR 98.28	IDR 50.43	IDR 71.12	+41.0%	262.5M	261
2001	IDR 40.84	IDR 58.77	IDR 27.89	IDR 50.43	+23.5%	252.8M	261
2000	IDR 47.82	IDR 47.82	IDR 39.85	IDR 40.84	n/a	4.1M	57

BRNA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 625.00	+5.0%
August 2026	IDR 595.00	0.0%
July 2026	IDR 595.00	-0.8%
June 2026	IDR 600.00	-3.2%
May 2026	IDR 620.00	-6.1%
April 2026	IDR 660.00	0.0%
March 2026	IDR 660.00	-4.3%
February 2026	IDR 690.00	-5.5%
January 2026	IDR 730.00	+3.5%
December 2025	IDR 705.00	-1.4%
November 2025	IDR 715.00	+2.1%
October 2025	IDR 700.00	0.0%

About the BRNA data

Daily bars. 6,454 sessions from Oct 12, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BRNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BRAM PT Indo Kordsa Tbk
BREN PT Barito Renewables Energy Tbk
BRIS PT Bank Syariah Indonesia Tbk
BRMS PT Bumi Resources Minerals Tbk
BRPT PT Barito Pacific Tbk
BRRC PT Raja Roti Cemerlang Tbk
BSBK PT Wulandari Bangun Laksana Tbk
BSDE PT Bumi Serpong Damai Tbk

Browse IDX

Historical data guides

Common questions

BRNA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market