Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 8,075.00 8,125.00 7,850.00 8,100.00 164,100 0
09-Mar-2022 8,000.00 8,075.00 8,000.00 8,075.00 30,200 0
08-Mar-2022 8,000.00 8,075.00 7,950.00 8,025.00 43,000 0
07-Mar-2022 8,100.00 8,100.00 8,000.00 8,025.00 122,600 0
04-Mar-2022 8,100.00 8,100.00 8,000.00 8,100.00 148,500 0
02-Mar-2022 8,100.00 8,175.00 8,025.00 8,100.00 164,400 0
01-Mar-2022 7,875.00 8,150.00 7,850.00 8,100.00 253,000 0
25-Feb-2022 7,725.00 7,875.00 7,725.00 7,850.00 88,500 0
24-Feb-2022 7,825.00 7,825.00 7,600.00 7,750.00 121,700 0
23-Feb-2022 7,775.00 7,825.00 7,775.00 7,825.00 68,400 0
22-Feb-2022 7,775.00 7,825.00 7,775.00 7,775.00 112,800 0
21-Feb-2022 7,775.00 7,775.00 7,700.00 7,750.00 48,900 0
18-Feb-2022 7,725.00 7,775.00 7,650.00 7,775.00 30,300 0
17-Feb-2022 7,700.00 7,750.00 7,675.00 7,750.00 96,400 0
16-Feb-2022 7,675.00 7,700.00 7,650.00 7,675.00 83,100 0
15-Feb-2022 7,625.00 7,725.00 7,625.00 7,675.00 63,800 0
14-Feb-2022 7,750.00 7,750.00 7,625.00 7,650.00 43,900 0
11-Feb-2022 7,725.00 7,800.00 7,675.00 7,750.00 75,300 0
10-Feb-2022 7,725.00 7,775.00 7,700.00 7,725.00 26,000 0
09-Feb-2022 7,700.00 7,750.00 7,700.00 7,725.00 10,200 0
08-Feb-2022 7,725.00 7,750.00 7,675.00 7,750.00 27,700 0
07-Feb-2022 7,750.00 7,825.00 7,700.00 7,750.00 32,800 0
04-Feb-2022 7,650.00 7,750.00 7,525.00 7,725.00 51,000 0
03-Feb-2022 7,575.00 7,675.00 7,500.00 7,650.00 17,700 0
02-Feb-2022 7,575.00 7,575.00 7,525.00 7,575.00 8,600 0
31-Jan-2022 7,500.00 7,550.00 7,500.00 7,525.00 19,900 0
28-Jan-2022 7,550.00 7,575.00 7,450.00 7,500.00 39,800 0
27-Jan-2022 7,550.00 7,600.00 7,500.00 7,550.00 2,300 0
26-Jan-2022 7,600.00 7,600.00 7,450.00 7,600.00 35,200 0
25-Jan-2022 7,700.00 7,700.00 7,500.00 7,625.00 3,200 0
24-Jan-2022 7,525.00 7,800.00 7,525.00 7,700.00 46,800 0
21-Jan-2022 7,450.00 7,475.00 7,450.00 7,475.00 3,000 0
20-Jan-2022 7,450.00 7,475.00 7,450.00 7,475.00 26,400 0
19-Jan-2022 7,425.00 7,475.00 7,425.00 7,475.00 24,800 0
18-Jan-2022 7,500.00 7,500.00 7,425.00 7,450.00 28,900 0
17-Jan-2022 7,575.00 7,600.00 7,500.00 7,525.00 29,200 0
14-Jan-2022 7,575.00 7,600.00 7,575.00 7,600.00 11,300 0
13-Jan-2022 7,575.00 7,600.00 7,550.00 7,600.00 6,900 0
12-Jan-2022 7,600.00 7,600.00 7,575.00 7,600.00 5,100 0
11-Jan-2022 7,700.00 7,700.00 7,625.00 7,625.00 38,600 0
10-Jan-2022 7,650.00 7,725.00 7,650.00 7,725.00 46,800 0
07-Jan-2022 7,625.00 7,650.00 7,625.00 7,650.00 33,100 0
06-Jan-2022 7,675.00 7,675.00 7,650.00 7,650.00 86,200 0
05-Jan-2022 7,750.00 7,775.00 7,725.00 7,725.00 13,700 0
04-Jan-2022 7,850.00 7,850.00 7,700.00 7,775.00 42,800 0
03-Jan-2022 7,800.00 8,000.00 7,750.00 7,875.00 36,300 0
30-Dec-2021 7,600.00 8,000.00 7,600.00 7,800.00 76,900 0