Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 6,825.00 6,850.00 6,825.00 6,850.00 90,000 0
08-Oct-2026 6,850.00 6,850.00 6,825.00 6,850.00 7,400 0
07-Oct-2026 6,850.00 6,850.00 6,825.00 6,850.00 27,600 0
06-Oct-2026 6,850.00 6,850.00 6,825.00 6,850.00 6,000 0
05-Oct-2026 6,850.00 6,850.00 6,825.00 6,825.00 14,800 0
02-Oct-2026 6,875.00 6,875.00 6,750.00 6,850.00 20,200 0
01-Oct-2026 6,750.00 6,875.00 6,750.00 6,875.00 35,300 0
30-Sep-2026 6,725.00 6,825.00 6,725.00 6,750.00 22,900 0
29-Sep-2026 6,775.00 6,825.00 6,700.00 6,725.00 80,900 0
28-Sep-2026 6,850.00 6,875.00 6,825.00 6,825.00 131,700 0
25-Sep-2026 6,825.00 6,850.00 6,825.00 6,825.00 79,000 0
24-Sep-2026 6,850.00 6,950.00 6,825.00 6,850.00 55,300 0
23-Sep-2026 6,825.00 6,875.00 6,825.00 6,850.00 27,500 0
22-Sep-2026 6,825.00 6,850.00 6,825.00 6,825.00 47,400 0
21-Sep-2026 6,900.00 6,900.00 6,825.00 6,825.00 74,500 0
18-Sep-2026 6,875.00 6,875.00 6,850.00 6,875.00 15,400 0
17-Sep-2026 6,850.00 6,875.00 6,850.00 6,850.00 10,400 0
16-Sep-2026 6,825.00 6,900.00 6,825.00 6,875.00 135,900 0
15-Sep-2026 6,900.00 6,900.00 6,800.00 6,800.00 10,100 0
14-Sep-2026 6,850.00 6,875.00 6,800.00 6,875.00 600,200 0
11-Sep-2026 6,800.00 6,825.00 6,725.00 6,800.00 58,900 0
10-Sep-2026 6,875.00 6,875.00 6,700.00 6,825.00 27,000 0
09-Sep-2026 6,925.00 6,925.00 6,650.00 6,875.00 232,900 0
08-Sep-2026 6,825.00 6,950.00 6,825.00 6,850.00 73,800 0
07-Sep-2026 6,900.00 6,975.00 6,825.00 6,825.00 131,700 0
04-Sep-2026 6,950.00 6,975.00 6,900.00 6,975.00 109,100 0
03-Sep-2026 6,800.00 6,975.00 6,800.00 6,975.00 64,900 0
02-Sep-2026 6,925.00 6,925.00 6,300.00 6,600.00 87,600 0
01-Sep-2026 6,925.00 6,975.00 6,875.00 6,900.00 8,300 0
31-Aug-2026 6,975.00 6,975.00 6,875.00 6,875.00 217,100 0
28-Aug-2026 6,875.00 6,900.00 6,875.00 6,875.00 54,500 0
27-Aug-2026 6,950.00 6,950.00 6,875.00 6,875.00 274,000 0
26-Aug-2026 6,900.00 6,900.00 6,875.00 6,900.00 64,400 0
25-Aug-2026 6,925.00 6,925.00 6,925.00 6,925.00 0 0
24-Aug-2026 6,900.00 6,925.00 6,850.00 6,925.00 100,400 0
21-Aug-2026 6,950.00 6,975.00 6,875.00 6,900.00 24,800 0
20-Aug-2026 6,950.00 6,950.00 6,875.00 6,900.00 8,600 0
19-Aug-2026 6,950.00 6,950.00 6,875.00 6,900.00 27,200 0
18-Aug-2026 6,950.00 6,975.00 6,850.00 6,975.00 95,600 0
14-Aug-2026 6,975.00 7,000.00 6,925.00 6,950.00 38,800 0
13-Aug-2026 7,100.00 7,100.00 6,925.00 6,975.00 42,200 0
12-Aug-2026 6,950.00 7,200.00 6,950.00 7,050.00 74,900 0
11-Aug-2026 6,950.00 6,975.00 6,925.00 6,950.00 38,800 0
10-Aug-2026 6,975.00 6,975.00 6,925.00 6,950.00 28,300 0
07-Aug-2026 6,850.00 7,000.00 6,825.00 7,000.00 492,900 0
06-Aug-2026 6,825.00 6,900.00 6,825.00 6,875.00 234,500 0
05-Aug-2026 6,825.00 6,950.00 6,825.00 6,900.00 78,300 0
04-Aug-2026 6,975.00 6,975.00 6,825.00 6,825.00 65,100 0
03-Aug-2026 6,825.00 7,000.00 6,825.00 6,975.00 74,100 0
31-Jul-2026 6,525.00 6,900.00 6,525.00 6,800.00 614,400 0
30-Jul-2026 6,475.00 6,525.00 6,450.00 6,525.00 21,600 0
29-Jul-2026 6,500.00 6,500.00 6,425.00 6,425.00 29,100 0
28-Jul-2026 6,325.00 6,450.00 6,325.00 6,425.00 1,297,600 0
27-Jul-2026 6,325.00 6,350.00 6,300.00 6,350.00 10,900 0
24-Jul-2026 6,325.00 6,350.00 6,300.00 6,325.00 111,500 0
23-Jul-2026 6,300.00 6,325.00 6,300.00 6,300.00 10,300 0
22-Jul-2026 6,300.00 6,350.00 6,300.00 6,300.00 13,700 0
21-Jul-2026 6,325.00 6,350.00 6,300.00 6,325.00 31,000 0
20-Jul-2026 6,350.00 6,350.00 6,300.00 6,325.00 58,900 0
17-Jul-2026 6,325.00 6,350.00 6,300.00 6,350.00 29,400 0
16-Jul-2026 6,325.00 6,350.00 6,300.00 6,325.00 51,100 0
15-Jul-2026 6,350.00 6,350.00 6,300.00 6,325.00 169,900 0
14-Jul-2026 6,300.00 6,350.00 6,175.00 6,300.00 60,800 0
13-Jul-2026 6,300.00 6,325.00 6,225.00 6,300.00 138,500 0
10-Jul-2026 6,275.00 6,350.00 6,250.00 6,275.00 341,800 0
09-Jul-2026 6,250.00 6,300.00 6,250.00 6,275.00 15,700 0
08-Jul-2026 6,300.00 6,325.00 6,275.00 6,325.00 11,200 0
07-Jul-2026 6,300.00 6,325.00 6,275.00 6,325.00 8,500 0
06-Jul-2026 6,300.00 6,350.00 6,275.00 6,300.00 103,800 0
03-Jul-2026 6,300.00 6,350.00 6,275.00 6,300.00 41,500 0
02-Jul-2026 6,350.00 6,350.00 6,275.00 6,275.00 23,200 0
01-Jul-2026 6,275.00 6,300.00 6,175.00 6,300.00 39,400 0
30-Jun-2026 6,425.00 6,425.00 6,275.00 6,325.00 42,800 0
29-Jun-2026 6,300.00 6,450.00 6,175.00 6,450.00 235,800 0
26-Jun-2026 6,275.00 6,300.00 6,250.00 6,300.00 43,700 0
25-Jun-2026 6,250.00 6,300.00 6,250.00 6,275.00 110,600 0
24-Jun-2026 6,300.00 6,300.00 6,200.00 6,250.00 155,500 0
23-Jun-2026 6,075.00 6,300.00 6,025.00 6,300.00 222,200 0
22-Jun-2026 6,000.00 6,100.00 5,925.00 6,075.00 197,400 0
19-Jun-2026 6,300.00 6,375.00 6,250.00 6,250.00 313,400 0
18-Jun-2026 6,275.00 6,300.00 6,250.00 6,275.00 223,500 0
17-Jun-2026 6,175.00 6,275.00 6,175.00 6,250.00 295,700 0
15-Jun-2026 6,050.00 6,175.00 6,025.00 6,150.00 2,036,300 0
12-Jun-2026 6,000.00 6,025.00 5,975.00 6,000.00 162,700 0
11-Jun-2026 5,975.00 6,000.00 5,950.00 6,000.00 424,300 0
10-Jun-2026 6,000.00 6,100.00 5,925.00 5,975.00 656,800 0
09-Jun-2026 5,925.00 6,000.00 5,925.00 5,950.00 379,700 0
08-Jun-2026 5,925.00 5,950.00 5,875.00 5,925.00 803,900 0
05-Jun-2026 5,950.00 5,950.00 5,900.00 5,925.00 539,400 0
04-Jun-2026 5,900.00 5,950.00 5,850.00 5,950.00 1,663,200 0
03-Jun-2026 5,975.00 6,000.00 5,850.00 5,900.00 1,005,400 0
02-Jun-2026 5,975.00 6,100.00 5,975.00 5,975.00 17,300 0
29-May-2026 6,025.00 6,100.00 5,925.00 6,000.00 246,700 0
28-May-2026 6,075.00 6,075.00 6,075.00 6,075.00 0 0
27-May-2026 6,075.00 6,075.00 6,075.00 6,075.00 0 0
26-May-2026 6,050.00 6,150.00 6,050.00 6,075.00 30,800 0
25-May-2026 6,150.00 6,150.00 6,000.00 6,050.00 17,300 0
22-May-2026 5,975.00 6,150.00 5,925.00 6,150.00 81,400 0
21-May-2026 6,025.00 6,050.00 5,925.00 5,975.00 31,000 0
20-May-2026 5,975.00 6,050.00 5,925.00 6,025.00 55,400 0