Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
09-Sep-2024 5,950.00 5,950.00 5,925.00 5,950.00 34,600 0
06-Sep-2024 5,975.00 6,000.00 5,925.00 5,950.00 129,000 0
05-Sep-2024 6,000.00 6,000.00 5,950.00 5,950.00 37,400 0
04-Sep-2024 6,000.00 6,000.00 5,900.00 5,925.00 94,400 0
03-Sep-2024 6,025.00 6,025.00 5,950.00 6,000.00 219,000 0
02-Sep-2024 6,025.00 6,050.00 6,000.00 6,025.00 109,400 0
30-Aug-2024 5,900.00 5,925.00 5,900.00 5,900.00 101,000 0
29-Aug-2024 6,000.00 6,000.00 5,875.00 5,900.00 389,100 0
28-Aug-2024 5,975.00 6,050.00 5,950.00 6,000.00 38,100 0
27-Aug-2024 6,025.00 6,025.00 5,950.00 5,975.00 234,400 0
26-Aug-2024 6,050.00 6,050.00 5,975.00 6,000.00 69,700 0
23-Aug-2024 6,025.00 6,050.00 5,975.00 6,025.00 338,900 0
22-Aug-2024 6,025.00 6,025.00 5,950.00 6,000.00 211,400 0
21-Aug-2024 6,025.00 6,075.00 5,975.00 6,025.00 129,700 0
20-Aug-2024 6,000.00 6,050.00 5,975.00 6,025.00 153,100 0
19-Aug-2024 6,000.00 6,025.00 5,950.00 6,000.00 96,600 0
16-Aug-2024 6,000.00 6,000.00 5,950.00 6,000.00 73,700 0
15-Aug-2024 5,950.00 6,000.00 5,950.00 6,000.00 36,700 0
14-Aug-2024 6,025.00 6,025.00 5,900.00 5,950.00 367,300 0
13-Aug-2024 6,025.00 6,050.00 6,025.00 6,025.00 16,800 0
12-Aug-2024 6,050.00 6,050.00 6,000.00 6,025.00 19,800 0
09-Aug-2024 6,050.00 6,050.00 6,000.00 6,050.00 25,900 0
08-Aug-2024 6,025.00 6,050.00 6,000.00 6,025.00 22,200 0
07-Aug-2024 6,000.00 6,125.00 6,000.00 6,025.00 26,000 0
06-Aug-2024 6,000.00 6,025.00 5,975.00 6,000.00 231,600 0
05-Aug-2024 6,125.00 6,125.00 6,000.00 6,000.00 129,100 0
02-Aug-2024 6,125.00 6,125.00 6,075.00 6,125.00 38,300 0
01-Aug-2024 6,175.00 6,175.00 6,075.00 6,125.00 62,000 0
31-Jul-2024 6,225.00 6,225.00 6,150.00 6,150.00 92,900 0
30-Jul-2024 6,250.00 6,250.00 6,200.00 6,225.00 61,000 0
29-Jul-2024 6,250.00 6,300.00 6,250.00 6,250.00 78,700 0
26-Jul-2024 6,200.00 6,275.00 6,200.00 6,250.00 134,900 0
25-Jul-2024 6,350.00 6,375.00 6,200.00 6,200.00 83,700 0
24-Jul-2024 6,400.00 6,400.00 6,350.00 6,375.00 44,400 0
23-Jul-2024 6,375.00 6,400.00 6,350.00 6,400.00 33,400 0
22-Jul-2024 6,325.00 6,375.00 6,300.00 6,350.00 101,000 0
19-Jul-2024 6,300.00 6,325.00 6,275.00 6,300.00 163,000 0
18-Jul-2024 6,175.00 6,300.00 6,175.00 6,275.00 169,500 0
17-Jul-2024 6,225.00 6,225.00 6,175.00 6,175.00 238,700 0
16-Jul-2024 6,150.00 6,175.00 6,150.00 6,175.00 145,000 0
15-Jul-2024 6,075.00 6,200.00 6,025.00 6,150.00 92,000 0
12-Jul-2024 6,050.00 6,150.00 6,025.00 6,075.00 169,000 0
11-Jul-2024 5,975.00 6,000.00 5,975.00 6,000.00 87,500 0
10-Jul-2024 6,000.00 6,000.00 5,950.00 5,975.00 141,200 0
09-Jul-2024 5,975.00 6,025.00 5,975.00 6,000.00 94,000 0
08-Jul-2024 5,950.00 6,050.00 5,925.00 6,000.00 462,300 0
05-Jul-2024 5,950.00 6,000.00 5,900.00 5,950.00 120,000 0
04-Jul-2024 5,975.00 6,000.00 5,900.00 5,950.00 70,300 0
03-Jul-2024 5,850.00 5,975.00 5,850.00 5,975.00 386,400 0
02-Jul-2024 5,850.00 5,925.00 5,800.00 5,825.00 256,500 0
01-Jul-2024 5,875.00 5,900.00 5,800.00 5,800.00 878,900 0
28-Jun-2024 5,875.00 5,950.00 5,800.00 5,850.00 424,400 0
27-Jun-2024 5,875.00 5,875.00 5,825.00 5,875.00 276,400 0
26-Jun-2024 5,850.00 5,900.00 5,850.00 5,850.00 278,500 0
25-Jun-2024 6,000.00 6,000.00 5,800.00 5,850.00 298,600 0
24-Jun-2024 6,125.00 6,275.00 6,125.00 6,250.00 508,800 0
21-Jun-2024 6,100.00 6,150.00 6,050.00 6,100.00 911,100 0
20-Jun-2024 6,100.00 6,150.00 6,050.00 6,075.00 326,200 0
19-Jun-2024 6,050.00 6,100.00 6,050.00 6,050.00 267,700 0
14-Jun-2024 6,100.00 6,100.00 6,050.00 6,075.00 82,100 0
13-Jun-2024 6,125.00 6,150.00 6,100.00 6,100.00 34,100 0
12-Jun-2024 6,100.00 6,125.00 6,050.00 6,125.00 225,300 0
11-Jun-2024 6,125.00 6,150.00 6,100.00 6,125.00 132,700 0
10-Jun-2024 6,175.00 6,175.00 6,125.00 6,125.00 155,100 0
07-Jun-2024 6,175.00 6,175.00 6,150.00 6,150.00 97,800 0
06-Jun-2024 6,175.00 6,175.00 6,150.00 6,175.00 117,700 0
05-Jun-2024 6,175.00 6,200.00 6,150.00 6,175.00 21,200 0
04-Jun-2024 6,175.00 6,200.00 6,150.00 6,175.00 87,600 0
03-Jun-2024 6,175.00 6,175.00 6,150.00 6,175.00 63,500 0
31-May-2024 6,175.00 6,200.00 6,150.00 6,150.00 64,900 0
30-May-2024 6,225.00 6,250.00 6,175.00 6,175.00 77,000 0
29-May-2024 6,250.00 6,275.00 6,225.00 6,225.00 64,500 0
28-May-2024 6,275.00 6,300.00 6,250.00 6,250.00 117,800 0
27-May-2024 6,275.00 6,300.00 6,250.00 6,250.00 130,800 0
22-May-2024 6,325.00 6,325.00 6,250.00 6,250.00 117,300 0
21-May-2024 6,425.00 6,425.00 6,300.00 6,300.00 232,700 0
20-May-2024 6,450.00 6,450.00 6,400.00 6,400.00 103,400 0
17-May-2024 6,425.00 6,450.00 6,400.00 6,425.00 36,700 0
16-May-2024 6,475.00 6,500.00 6,400.00 6,425.00 246,100 0
15-May-2024 6,500.00 6,500.00 6,450.00 6,450.00 15,700 0
14-May-2024 6,525.00 6,525.00 6,450.00 6,500.00 412,000 0
13-May-2024 6,550.00 6,600.00 6,525.00 6,525.00 316,800 0
08-May-2024 6,600.00 6,625.00 6,550.00 6,550.00 77,000 0
07-May-2024 6,700.00 6,700.00 6,500.00 6,600.00 44,100 0
06-May-2024 6,700.00 6,700.00 6,500.00 6,600.00 109,100 0
03-May-2024 6,700.00 6,775.00 6,600.00 6,700.00 58,400 0
02-May-2024 6,875.00 6,875.00 6,700.00 6,700.00 165,700 0
30-Apr-2024 6,900.00 6,925.00 6,850.00 6,875.00 50,800 0
29-Apr-2024 6,950.00 6,950.00 6,875.00 6,875.00 40,800 0
26-Apr-2024 6,950.00 6,950.00 6,900.00 6,950.00 29,100 0
25-Apr-2024 6,975.00 6,975.00 6,925.00 6,950.00 17,100 0
24-Apr-2024 7,000.00 7,000.00 6,950.00 6,975.00 11,200 0
23-Apr-2024 6,925.00 7,000.00 6,900.00 6,925.00 118,600 0
22-Apr-2024 7,000.00 7,000.00 6,900.00 6,900.00 64,000 0
19-Apr-2024 7,000.00 7,000.00 6,900.00 7,000.00 138,600 0
18-Apr-2024 7,000.00 7,050.00 7,000.00 7,000.00 88,600 0
17-Apr-2024 7,000.00 7,750.00 7,000.00 7,000.00 125,500 0
16-Apr-2024 7,075.00 7,075.00 7,000.00 7,000.00 265,700 0
05-Apr-2024 7,075.00 7,100.00 7,050.00 7,100.00 29,800 0
04-Apr-2024 7,050.00 7,050.00 7,000.00 7,050.00 9,500 0