Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 6,500.00 6,575.00 6,425.00 6,500.00 228,700 0
21-Nov-2024 6,550.00 6,550.00 6,450.00 6,450.00 75,600 0
20-Nov-2024 6,500.00 6,600.00 6,500.00 6,525.00 51,400 0
19-Nov-2024 6,525.00 6,600.00 6,475.00 6,500.00 175,000 0
18-Nov-2024 6,500.00 6,575.00 6,400.00 6,500.00 301,400 0
15-Nov-2024 6,500.00 6,500.00 6,375.00 6,400.00 305,000 0
14-Nov-2024 6,450.00 6,450.00 6,350.00 6,400.00 82,300 0
13-Nov-2024 6,350.00 6,450.00 6,300.00 6,450.00 43,200 0
12-Nov-2024 6,450.00 6,500.00 6,400.00 6,450.00 54,100 0
11-Nov-2024 6,425.00 6,425.00 6,300.00 6,425.00 55,500 0
08-Nov-2024 6,425.00 6,575.00 6,400.00 6,450.00 34,800 0
07-Nov-2024 6,425.00 6,550.00 6,400.00 6,450.00 97,000 0
06-Nov-2024 6,675.00 6,700.00 6,450.00 6,450.00 97,200 0
05-Nov-2024 6,600.00 6,650.00 6,550.00 6,625.00 146,300 0
04-Nov-2024 6,600.00 6,725.00 6,550.00 6,600.00 243,000 0
01-Nov-2024 6,575.00 6,625.00 6,500.00 6,600.00 281,400 0
31-Oct-2024 6,575.00 6,775.00 6,500.00 6,600.00 90,200 0
30-Oct-2024 6,600.00 6,600.00 6,450.00 6,575.00 101,300 0
29-Oct-2024 6,500.00 6,600.00 6,500.00 6,575.00 63,800 0
28-Oct-2024 6,600.00 6,800.00 6,425.00 6,600.00 103,100 0
25-Oct-2024 6,900.00 6,975.00 6,600.00 6,650.00 289,200 0
24-Oct-2024 6,575.00 7,200.00 6,500.00 6,875.00 811,100 0
23-Oct-2024 6,000.00 6,625.00 5,950.00 6,500.00 1,228,100 0
22-Oct-2024 6,000.00 6,050.00 6,000.00 6,000.00 81,700 0
21-Oct-2024 5,975.00 6,075.00 5,975.00 5,975.00 54,500 0
18-Oct-2024 6,000.00 6,000.00 5,975.00 5,975.00 53,600 0
17-Oct-2024 6,000.00 6,025.00 5,975.00 6,000.00 150,400 0
16-Oct-2024 6,000.00 6,025.00 5,975.00 6,000.00 76,700 0
15-Oct-2024 6,000.00 6,000.00 5,975.00 5,975.00 29,700 0
14-Oct-2024 5,950.00 6,000.00 5,950.00 6,000.00 99,900 0
11-Oct-2024 5,950.00 5,950.00 5,925.00 5,950.00 43,600 0
10-Oct-2024 5,950.00 5,950.00 5,925.00 5,925.00 40,900 0
09-Oct-2024 5,950.00 5,975.00 5,950.00 5,950.00 53,300 0
08-Oct-2024 5,950.00 6,025.00 5,925.00 5,950.00 123,700 0
07-Oct-2024 6,150.00 6,150.00 5,900.00 5,950.00 141,300 0
04-Oct-2024 6,000.00 6,100.00 5,975.00 6,075.00 220,200 0
03-Oct-2024 6,200.00 6,200.00 5,975.00 5,975.00 110,000 0
02-Oct-2024 5,900.00 6,250.00 5,875.00 6,125.00 559,300 0
01-Oct-2024 5,900.00 5,925.00 5,875.00 5,900.00 191,900 0
30-Sep-2024 5,900.00 5,925.00 5,875.00 5,900.00 212,300 0
27-Sep-2024 5,900.00 5,925.00 5,875.00 5,900.00 190,100 0
26-Sep-2024 5,900.00 5,925.00 5,875.00 5,900.00 235,500 0
25-Sep-2024 5,900.00 5,925.00 5,875.00 5,875.00 245,200 0
24-Sep-2024 5,900.00 5,925.00 5,875.00 5,925.00 366,700 0
23-Sep-2024 5,900.00 5,925.00 5,900.00 5,900.00 66,100 0
20-Sep-2024 5,900.00 5,900.00 5,875.00 5,900.00 125,000 0
19-Sep-2024 5,900.00 5,900.00 5,875.00 5,900.00 326,300 0
18-Sep-2024 5,900.00 5,900.00 5,875.00 5,900.00 514,700 0
17-Sep-2024 5,900.00 5,900.00 5,875.00 5,875.00 407,400 0
13-Sep-2024 5,900.00 5,950.00 5,875.00 5,900.00 166,000 0
12-Sep-2024 5,900.00 5,900.00 5,850.00 5,900.00 335,100 0
11-Sep-2024 5,925.00 5,950.00 5,875.00 5,875.00 413,100 0
10-Sep-2024 5,950.00 6,050.00 5,925.00 5,925.00 142,300 0