Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 6,200.00 6,225.00 6,100.00 6,175.00 22,200 0
05-May-2025 6,200.00 6,225.00 6,075.00 6,175.00 45,600 0
02-May-2025 6,100.00 6,275.00 6,100.00 6,250.00 162,900 0
30-Apr-2025 6,075.00 6,125.00 6,050.00 6,100.00 146,900 0
29-Apr-2025 6,225.00 6,225.00 6,025.00 6,075.00 81,500 0
28-Apr-2025 6,125.00 6,125.00 6,100.00 6,125.00 41,900 0
25-Apr-2025 6,025.00 6,150.00 6,000.00 6,125.00 66,400 0
24-Apr-2025 6,000.00 6,075.00 6,000.00 6,025.00 103,600 0
23-Apr-2025 6,000.00 6,050.00 6,000.00 6,000.00 28,100 0
22-Apr-2025 5,950.00 5,975.00 5,950.00 5,975.00 13,400 0
21-Apr-2025 5,850.00 5,975.00 5,825.00 5,950.00 44,700 0
17-Apr-2025 5,850.00 5,875.00 5,800.00 5,800.00 55,100 0
16-Apr-2025 5,850.00 5,875.00 5,775.00 5,850.00 14,300 0
15-Apr-2025 5,825.00 5,925.00 5,800.00 5,800.00 351,500 0
14-Apr-2025 5,750.00 5,950.00 5,700.00 5,825.00 86,900 0
11-Apr-2025 5,725.00 5,775.00 5,650.00 5,750.00 150,900 0
10-Apr-2025 5,500.00 5,725.00 5,500.00 5,700.00 2,763,700 0
09-Apr-2025 5,600.00 5,625.00 5,500.00 5,500.00 242,600 0
08-Apr-2025 5,900.00 5,900.00 5,575.00 5,600.00 392,200 0
27-Mar-2025 6,000.00 6,025.00 5,975.00 6,025.00 21,900 0
26-Mar-2025 5,950.00 6,075.00 5,950.00 6,050.00 172,800 0
25-Mar-2025 5,975.00 6,000.00 5,875.00 5,950.00 45,700 0
24-Mar-2025 5,925.00 6,000.00 5,850.00 5,975.00 64,100 0
21-Mar-2025 6,000.00 6,025.00 5,850.00 5,925.00 964,900 0
20-Mar-2025 6,050.00 6,050.00 5,975.00 6,025.00 184,600 0
19-Mar-2025 6,000.00 6,075.00 6,000.00 6,025.00 24,000 0
18-Mar-2025 6,125.00 6,200.00 5,900.00 6,050.00 287,100 0
17-Mar-2025 6,100.00 6,175.00 6,075.00 6,175.00 203,100 0
14-Mar-2025 6,125.00 6,150.00 6,025.00 6,100.00 119,700 0
13-Mar-2025 6,075.00 6,200.00 6,075.00 6,125.00 141,500 0
12-Mar-2025 6,075.00 6,075.00 6,025.00 6,075.00 16,500 0
11-Mar-2025 6,100.00 6,100.00 6,000.00 6,075.00 158,600 0
10-Mar-2025 6,100.00 6,100.00 6,025.00 6,100.00 86,200 0
07-Mar-2025 6,150.00 6,150.00 5,950.00 6,000.00 677,500 0
06-Mar-2025 6,175.00 6,175.00 6,150.00 6,175.00 237,300 0
05-Mar-2025 6,000.00 6,150.00 6,000.00 6,150.00 176,200 0
04-Mar-2025 6,075.00 6,150.00 6,050.00 6,100.00 31,100 0
03-Mar-2025 5,975.00 6,100.00 5,975.00 6,100.00 58,500 0
28-Feb-2025 6,100.00 6,150.00 5,950.00 5,975.00 376,800 0
27-Feb-2025 6,175.00 6,175.00 6,075.00 6,100.00 237,400 0
26-Feb-2025 6,150.00 6,150.00 6,100.00 6,150.00 98,700 0
25-Feb-2025 6,325.00 6,350.00 6,100.00 6,200.00 525,100 0
24-Feb-2025 6,300.00 6,300.00 6,250.00 6,275.00 74,500 0
21-Feb-2025 6,300.00 6,300.00 6,275.00 6,300.00 10,400 0
20-Feb-2025 6,325.00 6,350.00 6,250.00 6,275.00 689,600 0
19-Feb-2025 6,300.00 6,375.00 6,275.00 6,275.00 71,400 0
18-Feb-2025 6,200.00 6,325.00 6,200.00 6,275.00 338,800 0
17-Feb-2025 6,150.00 6,200.00 6,125.00 6,200.00 256,500 0
14-Feb-2025 6,125.00 6,175.00 6,050.00 6,125.00 314,500 0
13-Feb-2025 6,025.00 6,125.00 6,025.00 6,100.00 380,200 0
12-Feb-2025 6,000.00 6,050.00 5,950.00 6,025.00 44,800 0
11-Feb-2025 6,000.00 6,050.00 5,950.00 6,000.00 74,400 0
10-Feb-2025 6,050.00 6,050.00 5,975.00 6,000.00 143,600 0
07-Feb-2025 6,000.00 6,025.00 6,000.00 6,025.00 89,300 0
06-Feb-2025 6,175.00 6,175.00 5,900.00 5,900.00 541,500 0
05-Feb-2025 6,150.00 6,175.00 6,100.00 6,125.00 56,600 0
04-Feb-2025 6,100.00 6,175.00 6,050.00 6,100.00 293,300 0
03-Feb-2025 6,175.00 6,175.00 6,025.00 6,100.00 74,900 0
31-Jan-2025 6,100.00 6,175.00 6,025.00 6,125.00 58,300 0
30-Jan-2025 6,175.00 6,175.00 6,025.00 6,075.00 61,800 0
24-Jan-2025 6,125.00 6,175.00 6,000.00 6,175.00 17,700 0
23-Jan-2025 6,100.00 6,125.00 6,000.00 6,125.00 32,800 0
22-Jan-2025 6,125.00 6,125.00 6,075.00 6,100.00 29,400 0
21-Jan-2025 6,100.00 6,150.00 5,950.00 6,075.00 246,100 0
20-Jan-2025 6,100.00 6,175.00 6,100.00 6,100.00 42,800 0
17-Jan-2025 6,100.00 6,200.00 6,100.00 6,100.00 25,500 0
16-Jan-2025 6,200.00 6,200.00 6,100.00 6,100.00 125,700 0
15-Jan-2025 6,150.00 6,150.00 6,125.00 6,150.00 18,100 0
14-Jan-2025 6,125.00 6,175.00 6,125.00 6,125.00 199,400 0
13-Jan-2025 6,125.00 6,150.00 6,100.00 6,125.00 374,900 0
10-Jan-2025 6,200.00 6,200.00 6,100.00 6,125.00 18,800 0
09-Jan-2025 6,175.00 6,225.00 6,125.00 6,175.00 115,300 0
08-Jan-2025 6,175.00 6,175.00 6,000.00 6,125.00 103,100 0
07-Jan-2025 6,200.00 6,200.00 6,150.00 6,175.00 375,700 0
06-Jan-2025 6,250.00 6,250.00 6,150.00 6,150.00 110,600 0
03-Jan-2025 6,125.00 6,250.00 6,125.00 6,200.00 194,900 0
02-Jan-2025 6,100.00 6,100.00 6,025.00 6,100.00 16,900 0
30-Dec-2024 6,100.00 6,125.00 6,000.00 6,100.00 103,900 0
27-Dec-2024 6,125.00 6,175.00 6,000.00 6,100.00 102,300 0
24-Dec-2024 6,050.00 6,175.00 6,000.00 6,125.00 74,200 0
23-Dec-2024 6,050.00 6,050.00 6,000.00 6,025.00 67,100 0
20-Dec-2024 6,075.00 6,100.00 5,975.00 6,025.00 85,300 0
19-Dec-2024 6,100.00 6,100.00 5,800.00 6,025.00 198,000 0
18-Dec-2024 6,125.00 6,125.00 6,050.00 6,100.00 132,600 0
17-Dec-2024 6,225.00 6,225.00 6,100.00 6,125.00 101,000 0
16-Dec-2024 6,225.00 6,225.00 6,100.00 6,200.00 56,800 0
13-Dec-2024 6,200.00 6,200.00 6,100.00 6,200.00 92,500 0
12-Dec-2024 6,150.00 6,175.00 6,075.00 6,150.00 413,700 0
11-Dec-2024 6,150.00 6,200.00 6,150.00 6,150.00 60,100 0
10-Dec-2024 6,150.00 6,175.00 6,075.00 6,150.00 225,300 0
09-Dec-2024 6,175.00 6,250.00 6,100.00 6,150.00 167,100 0
06-Dec-2024 6,200.00 6,200.00 6,100.00 6,175.00 284,800 0
05-Dec-2024 6,125.00 6,200.00 6,100.00 6,200.00 37,200 0
04-Dec-2024 6,325.00 6,325.00 6,150.00 6,150.00 171,500 0
03-Dec-2024 6,200.00 6,325.00 6,150.00 6,325.00 343,300 0
02-Dec-2024 6,225.00 6,525.00 6,150.00 6,200.00 36,100 0
29-Nov-2024 6,250.00 6,250.00 6,225.00 6,225.00 32,900 0
28-Nov-2024 6,325.00 6,325.00 6,225.00 6,250.00 80,400 0
26-Nov-2024 6,325.00 6,350.00 6,250.00 6,250.00 142,000 0
25-Nov-2024 6,400.00 6,400.00 6,225.00 6,300.00 121,300 0