Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 8,800.00 8,950.00 8,800.00 8,950.00 31,700 0
29-Dec-2022 8,975.00 9,000.00 8,775.00 8,800.00 20,600 0
28-Dec-2022 9,000.00 9,000.00 8,900.00 8,925.00 14,100 0
27-Dec-2022 8,950.00 9,000.00 8,900.00 8,900.00 95,900 0
26-Dec-2022 8,950.00 8,950.00 8,850.00 8,925.00 19,500 0
23-Dec-2022 8,725.00 8,975.00 8,725.00 8,925.00 30,900 0
22-Dec-2022 8,575.00 8,850.00 8,550.00 8,725.00 23,500 0
21-Dec-2022 8,650.00 8,650.00 8,575.00 8,575.00 268,400 0
20-Dec-2022 8,850.00 8,875.00 8,650.00 8,650.00 110,500 0
19-Dec-2022 8,900.00 8,900.00 8,800.00 8,850.00 36,400 0
16-Dec-2022 8,875.00 9,000.00 8,825.00 8,900.00 50,700 0
15-Dec-2022 8,950.00 8,950.00 8,825.00 8,875.00 203,500 0
14-Dec-2022 8,975.00 9,025.00 8,950.00 8,950.00 84,500 0
13-Dec-2022 9,050.00 9,050.00 8,900.00 8,975.00 214,400 0
12-Dec-2022 9,050.00 9,075.00 9,000.00 9,050.00 96,700 0
09-Dec-2022 9,150.00 9,175.00 9,050.00 9,050.00 96,800 0
08-Dec-2022 9,200.00 9,200.00 9,050.00 9,150.00 34,500 0
07-Dec-2022 9,200.00 9,225.00 9,175.00 9,200.00 72,900 0
06-Dec-2022 9,375.00 9,375.00 9,200.00 9,250.00 43,900 0
05-Dec-2022 9,200.00 9,350.00 9,200.00 9,350.00 55,100 0
02-Dec-2022 9,175.00 9,200.00 9,100.00 9,200.00 35,200 0
01-Dec-2022 9,200.00 9,225.00 9,125.00 9,200.00 106,600 0
30-Nov-2022 9,150.00 9,225.00 9,125.00 9,200.00 36,200 0
29-Nov-2022 9,100.00 9,150.00 9,025.00 9,150.00 22,200 0
28-Nov-2022 9,125.00 9,175.00 9,100.00 9,125.00 7,300 0
25-Nov-2022 9,100.00 9,150.00 9,025.00 9,125.00 13,100 0
24-Nov-2022 9,125.00 9,150.00 9,025.00 9,100.00 52,700 0
23-Nov-2022 9,100.00 9,125.00 9,000.00 9,125.00 13,200 0
22-Nov-2022 9,125.00 9,125.00 8,975.00 9,100.00 49,400 0
21-Nov-2022 9,100.00 9,100.00 9,050.00 9,100.00 41,900 0
18-Nov-2022 9,100.00 9,100.00 9,025.00 9,100.00 7,100 0
17-Nov-2022 9,125.00 9,200.00 9,050.00 9,100.00 28,500 0
16-Nov-2022 9,025.00 9,150.00 9,025.00 9,100.00 57,400 0
15-Nov-2022 9,000.00 9,025.00 8,950.00 9,000.00 48,900 0
14-Nov-2022 9,150.00 9,150.00 9,025.00 9,050.00 18,400 0
11-Nov-2022 9,100.00 9,200.00 9,050.00 9,075.00 16,900 0
10-Nov-2022 9,250.00 9,250.00 9,025.00 9,100.00 62,200 0
09-Nov-2022 9,150.00 9,375.00 9,150.00 9,250.00 17,000 0
08-Nov-2022 9,200.00 9,250.00 9,150.00 9,150.00 6,600 0
07-Nov-2022 9,075.00 9,300.00 9,075.00 9,200.00 58,200 0
04-Nov-2022 8,975.00 9,100.00 8,850.00 9,075.00 277,000 0
03-Nov-2022 9,200.00 9,200.00 8,950.00 8,950.00 67,000 0
02-Nov-2022 9,300.00 9,300.00 9,000.00 9,050.00 39,500 0
01-Nov-2022 9,750.00 9,800.00 9,100.00 9,300.00 109,800 0
31-Oct-2022 9,125.00 9,925.00 9,125.00 9,325.00 166,600 0
28-Oct-2022 9,100.00 9,200.00 8,950.00 9,125.00 199,000 0
27-Oct-2022 8,775.00 9,100.00 8,775.00 9,100.00 172,500 0
26-Oct-2022 8,725.00 8,900.00 8,700.00 8,775.00 170,800 0
25-Oct-2022 8,825.00 8,875.00 8,650.00 8,725.00 23,200 0
24-Oct-2022 8,750.00 8,750.00 8,650.00 8,725.00 56,400 0
21-Oct-2022 8,625.00 8,725.00 8,600.00 8,650.00 59,500 0
20-Oct-2022 8,625.00 8,675.00 8,575.00 8,625.00 16,900 0
19-Oct-2022 8,575.00 9,000.00 8,525.00 8,600.00 182,000 0
18-Oct-2022 8,500.00 8,575.00 8,500.00 8,575.00 41,500 0
17-Oct-2022 8,525.00 8,525.00 8,475.00 8,500.00 17,900 0
14-Oct-2022 8,575.00 8,575.00 8,475.00 8,500.00 32,100 0
13-Oct-2022 8,600.00 8,600.00 8,450.00 8,575.00 12,100 0
12-Oct-2022 8,600.00 8,750.00 8,500.00 8,600.00 39,300 0
11-Oct-2022 8,600.00 8,625.00 8,500.00 8,600.00 62,700 0
10-Oct-2022 8,625.00 8,625.00 8,500.00 8,600.00 27,000 0
07-Oct-2022 8,600.00 8,650.00 8,500.00 8,625.00 97,000 0
06-Oct-2022 8,600.00 8,650.00 8,550.00 8,600.00 21,500 0
05-Oct-2022 8,650.00 8,700.00 8,575.00 8,650.00 19,400 0
04-Oct-2022 8,675.00 8,675.00 8,525.00 8,650.00 98,000 0
03-Oct-2022 8,650.00 8,775.00 8,600.00 8,600.00 23,800 0
30-Sep-2022 8,625.00 8,625.00 8,500.00 8,625.00 104,900 0
29-Sep-2022 8,725.00 8,850.00 8,625.00 8,625.00 42,700 0
28-Sep-2022 8,825.00 8,875.00 8,700.00 8,725.00 17,300 0
27-Sep-2022 8,825.00 8,875.00 8,675.00 8,825.00 87,100 0
26-Sep-2022 8,900.00 8,900.00 8,700.00 8,825.00 58,700 0
23-Sep-2022 8,875.00 8,925.00 8,850.00 8,925.00 38,500 0
22-Sep-2022 8,850.00 8,900.00 8,800.00 8,850.00 202,900 0
21-Sep-2022 8,900.00 8,900.00 8,800.00 8,850.00 37,500 0
20-Sep-2022 8,900.00 9,000.00 8,900.00 8,900.00 53,600 0
19-Sep-2022 8,925.00 8,975.00 8,900.00 8,900.00 18,500 0
16-Sep-2022 9,000.00 9,000.00 8,925.00 8,925.00 47,600 0
15-Sep-2022 9,025.00 9,050.00 8,975.00 9,000.00 51,300 0
14-Sep-2022 9,050.00 9,050.00 8,950.00 9,025.00 28,800 0
13-Sep-2022 9,000.00 9,050.00 8,975.00 9,000.00 91,700 0
12-Sep-2022 9,025.00 9,050.00 8,975.00 9,000.00 31,200 0
09-Sep-2022 9,025.00 9,050.00 9,000.00 9,025.00 29,100 0
08-Sep-2022 9,100.00 9,100.00 9,000.00 9,025.00 76,800 0
07-Sep-2022 9,100.00 9,125.00 9,025.00 9,025.00 54,700 0
06-Sep-2022 9,175.00 9,175.00 9,000.00 9,100.00 52,800 0
05-Sep-2022 9,175.00 9,175.00 9,100.00 9,175.00 53,800 0
02-Sep-2022 9,225.00 9,225.00 9,100.00 9,175.00 102,300 0
01-Sep-2022 9,225.00 9,225.00 9,100.00 9,225.00 163,900 0
31-Aug-2022 9,150.00 9,250.00 9,050.00 9,225.00 48,600 0
30-Aug-2022 9,150.00 9,150.00 9,100.00 9,150.00 39,900 0
29-Aug-2022 9,150.00 9,200.00 9,100.00 9,150.00 43,600 0
26-Aug-2022 9,150.00 9,200.00 9,125.00 9,150.00 14,800 0
25-Aug-2022 9,125.00 9,150.00 9,100.00 9,150.00 21,200 0
24-Aug-2022 9,175.00 9,200.00 9,125.00 9,125.00 14,500 0
23-Aug-2022 9,100.00 9,125.00 9,050.00 9,125.00 24,500 0
22-Aug-2022 9,225.00 9,300.00 9,075.00 9,100.00 58,800 0
19-Aug-2022 9,250.00 9,250.00 9,175.00 9,225.00 46,900 0
18-Aug-2022 9,200.00 9,400.00 9,175.00 9,250.00 56,000 0
16-Aug-2022 9,300.00 9,300.00 9,150.00 9,200.00 64,700 0
15-Aug-2022 9,275.00 9,325.00 9,200.00 9,300.00 39,600 0
12-Aug-2022 9,325.00 9,325.00 9,250.00 9,275.00 18,400 0