Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 9,200.00 9,300.00 9,175.00 9,275.00 12,200 0
10-Aug-2022 9,200.00 9,275.00 9,150.00 9,200.00 7,900 0
09-Aug-2022 9,300.00 9,350.00 9,075.00 9,200.00 124,000 0
08-Aug-2022 9,250.00 9,400.00 9,100.00 9,200.00 114,500 0
05-Aug-2022 9,250.00 9,275.00 9,200.00 9,200.00 13,400 0
04-Aug-2022 9,175.00 9,250.00 9,175.00 9,250.00 3,500 0
03-Aug-2022 9,200.00 9,200.00 9,150.00 9,175.00 15,500 0
02-Aug-2022 9,300.00 9,400.00 9,150.00 9,200.00 16,100 0
01-Aug-2022 9,500.00 9,500.00 9,250.00 9,300.00 35,900 0
29-Jul-2022 9,200.00 9,450.00 9,075.00 9,450.00 200,700 0
28-Jul-2022 9,175.00 9,250.00 9,150.00 9,175.00 39,000 0
27-Jul-2022 9,200.00 9,250.00 9,125.00 9,175.00 31,800 0
26-Jul-2022 9,425.00 9,425.00 9,100.00 9,200.00 29,200 0
25-Jul-2022 9,175.00 9,425.00 9,150.00 9,375.00 9,300 0
22-Jul-2022 9,175.00 9,200.00 9,100.00 9,150.00 15,800 0
21-Jul-2022 9,175.00 9,325.00 9,150.00 9,150.00 13,300 0
20-Jul-2022 9,125.00 9,200.00 9,100.00 9,175.00 34,500 0
19-Jul-2022 9,475.00 9,475.00 8,950.00 9,075.00 74,400 0
18-Jul-2022 9,475.00 9,650.00 8,925.00 9,200.00 40,300 0
15-Jul-2022 9,525.00 9,525.00 9,200.00 9,475.00 12,700 0
14-Jul-2022 9,275.00 9,475.00 9,150.00 9,400.00 15,900 0
13-Jul-2022 9,325.00 9,350.00 9,000.00 9,275.00 67,100 0
12-Jul-2022 9,450.00 9,500.00 9,250.00 9,325.00 31,100 0
11-Jul-2022 9,575.00 9,600.00 9,350.00 9,475.00 13,000 0
08-Jul-2022 9,375.00 9,675.00 9,375.00 9,575.00 8,200 0
07-Jul-2022 9,300.00 9,650.00 9,300.00 9,350.00 23,400 0
06-Jul-2022 9,400.00 10,000.00 9,100.00 9,300.00 86,400 0
05-Jul-2022 9,250.00 9,575.00 9,250.00 9,400.00 13,600 0
04-Jul-2022 9,700.00 9,700.00 9,250.00 9,250.00 77,700 0
01-Jul-2022 9,775.00 9,850.00 9,500.00 9,725.00 47,900 0
30-Jun-2022 9,900.00 9,900.00 9,600.00 9,800.00 72,400 0
29-Jun-2022 10,000.00 10,000.00 9,900.00 9,900.00 8,300 0
28-Jun-2022 9,950.00 9,975.00 9,675.00 9,975.00 51,100 0
27-Jun-2022 9,850.00 10,025.00 9,850.00 9,950.00 40,200 0
24-Jun-2022 9,700.00 9,825.00 9,650.00 9,800.00 21,700 0
23-Jun-2022 9,675.00 9,925.00 9,650.00 9,650.00 17,400 0
22-Jun-2022 9,750.00 10,000.00 9,625.00 9,675.00 54,200 0
21-Jun-2022 9,400.00 9,700.00 9,400.00 9,675.00 89,500 0
20-Jun-2022 9,600.00 9,600.00 9,400.00 9,400.00 69,700 0
17-Jun-2022 9,750.00 9,750.00 9,600.00 9,600.00 68,600 0
16-Jun-2022 9,800.00 10,100.00 9,525.00 9,750.00 77,400 0
15-Jun-2022 10,100.00 10,100.00 9,625.00 9,900.00 122,400 0
14-Jun-2022 10,025.00 10,400.00 9,975.00 10,025.00 66,000 0
13-Jun-2022 10,000.00 10,250.00 9,600.00 10,050.00 69,200 0
10-Jun-2022 10,275.00 10,475.00 10,000.00 10,275.00 43,700 0
09-Jun-2022 9,975.00 11,000.00 9,900.00 10,275.00 112,600 0
08-Jun-2022 10,250.00 10,250.00 9,900.00 9,975.00 97,400 0