Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 10,500.00 10,500.00 10,100.00 10,250.00 66,300 0
06-Jun-2022 10,950.00 10,975.00 10,500.00 10,500.00 64,200 0
03-Jun-2022 10,875.00 11,350.00 10,600.00 10,900.00 74,900 0
02-Jun-2022 11,200.00 11,450.00 10,700.00 10,850.00 97,000 0
31-May-2022 10,650.00 11,600.00 10,575.00 11,200.00 220,300 0
30-May-2022 9,850.00 10,850.00 9,850.00 10,575.00 185,000 0
27-May-2022 9,675.00 9,900.00 9,600.00 9,800.00 59,800 0
25-May-2022 9,700.00 9,850.00 9,500.00 9,675.00 51,000 0
24-May-2022 9,850.00 9,850.00 9,600.00 9,725.00 113,500 0
23-May-2022 9,275.00 9,850.00 9,275.00 9,800.00 220,700 0
20-May-2022 9,150.00 9,300.00 9,125.00 9,225.00 127,100 0
19-May-2022 9,100.00 9,200.00 9,000.00 9,150.00 85,600 0
18-May-2022 8,950.00 9,175.00 8,950.00 9,175.00 160,900 0
17-May-2022 8,875.00 9,000.00 8,750.00 8,875.00 117,600 0
13-May-2022 8,750.00 8,800.00 8,650.00 8,775.00 25,800 0
12-May-2022 8,950.00 8,950.00 8,650.00 8,750.00 35,800 0
11-May-2022 8,650.00 8,975.00 8,650.00 8,975.00 53,600 0
10-May-2022 8,650.00 8,650.00 8,475.00 8,650.00 181,400 0
09-May-2022 9,025.00 9,100.00 8,550.00 8,650.00 202,500 0
28-Apr-2022 9,125.00 9,275.00 9,125.00 9,175.00 377,000 0
27-Apr-2022 9,125.00 9,125.00 9,025.00 9,125.00 194,600 0
26-Apr-2022 9,050.00 9,250.00 9,050.00 9,125.00 185,900 0
25-Apr-2022 9,075.00 9,075.00 8,975.00 9,050.00 120,800 0
22-Apr-2022 9,300.00 9,300.00 9,000.00 9,125.00 138,500 0
21-Apr-2022 9,250.00 9,350.00 9,075.00 9,300.00 115,600 0
20-Apr-2022 9,025.00 9,250.00 9,025.00 9,250.00 127,200 0
19-Apr-2022 8,800.00 9,000.00 8,800.00 9,000.00 87,400 0
18-Apr-2022 8,800.00 8,850.00 8,700.00 8,800.00 66,900 0
14-Apr-2022 8,750.00 8,800.00 8,700.00 8,800.00 34,700 0
13-Apr-2022 8,825.00 8,850.00 8,725.00 8,775.00 27,300 0
12-Apr-2022 9,050.00 9,050.00 8,700.00 8,850.00 55,200 0
11-Apr-2022 9,100.00 9,100.00 8,725.00 9,025.00 78,300 0
08-Apr-2022 9,125.00 9,150.00 9,025.00 9,100.00 60,600 0
07-Apr-2022 9,150.00 9,150.00 9,000.00 9,150.00 66,900 0
06-Apr-2022 9,000.00 9,275.00 9,000.00 9,150.00 276,500 0
05-Apr-2022 8,925.00 9,025.00 8,900.00 9,025.00 65,500 0
04-Apr-2022 8,925.00 8,925.00 8,800.00 8,925.00 40,400 0
01-Apr-2022 8,700.00 8,975.00 8,675.00 8,925.00 88,000 0
31-Mar-2022 8,625.00 8,700.00 8,550.00 8,700.00 70,000 0
30-Mar-2022 8,375.00 8,625.00 8,375.00 8,625.00 142,500 0
29-Mar-2022 8,300.00 8,375.00 8,275.00 8,375.00 78,300 0
28-Mar-2022 8,300.00 8,300.00 8,225.00 8,300.00 32,900 0
25-Mar-2022 8,250.00 8,250.00 8,200.00 8,250.00 78,000 0
24-Mar-2022 8,200.00 8,325.00 8,175.00 8,275.00 61,700 0
23-Mar-2022 8,200.00 8,250.00 8,150.00 8,225.00 31,300 0
22-Mar-2022 8,175.00 8,225.00 8,100.00 8,225.00 57,200 0
21-Mar-2022 8,175.00 8,200.00 8,125.00 8,200.00 99,300 0
18-Mar-2022 8,125.00 8,175.00 8,125.00 8,150.00 117,900 0
17-Mar-2022 8,125.00 8,175.00 8,100.00 8,150.00 25,800 0
16-Mar-2022 8,100.00 8,150.00 8,100.00 8,150.00 62,200 0
15-Mar-2022 8,175.00 8,200.00 8,050.00 8,125.00 100,200 0
14-Mar-2022 8,075.00 8,475.00 8,075.00 8,200.00 167,200 0
11-Mar-2022 8,000.00 8,100.00 7,975.00 8,100.00 37,100 0