Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2023 8,525.00 8,575.00 8,500.00 8,575.00 27,000 0
06-Jun-2023 8,575.00 8,575.00 8,450.00 8,525.00 85,500 0
05-Jun-2023 8,675.00 8,675.00 8,400.00 8,575.00 96,000 0
31-May-2023 8,750.00 8,750.00 8,600.00 8,700.00 262,200 0
30-May-2023 8,775.00 8,775.00 8,650.00 8,700.00 215,800 0
29-May-2023 8,775.00 8,800.00 8,650.00 8,775.00 36,300 0
26-May-2023 8,850.00 8,850.00 8,600.00 8,775.00 88,300 0
25-May-2023 8,925.00 8,925.00 8,750.00 8,875.00 88,700 0
24-May-2023 8,975.00 8,975.00 8,825.00 8,850.00 69,300 0
23-May-2023 8,975.00 9,050.00 8,975.00 9,000.00 170,500 0
22-May-2023 9,050.00 9,050.00 8,975.00 9,000.00 105,500 0
19-May-2023 9,000.00 9,025.00 8,975.00 8,975.00 47,800 0
17-May-2023 8,975.00 9,000.00 8,950.00 9,000.00 608,300 0
16-May-2023 8,950.00 8,975.00 8,925.00 8,925.00 53,000 0
15-May-2023 8,925.00 8,975.00 8,925.00 8,950.00 34,500 0
12-May-2023 8,975.00 8,975.00 8,900.00 8,925.00 19,900 0
11-May-2023 8,900.00 8,925.00 8,900.00 8,900.00 39,700 0
10-May-2023 8,900.00 8,900.00 8,825.00 8,900.00 19,400 0
09-May-2023 8,875.00 9,000.00 8,800.00 8,875.00 273,800 0
08-May-2023 8,925.00 8,950.00 8,875.00 8,900.00 61,600 0
05-May-2023 8,950.00 8,975.00 8,875.00 8,950.00 110,600 0
04-May-2023 8,975.00 8,975.00 8,900.00 8,975.00 83,000 0
03-May-2023 8,975.00 9,075.00 8,950.00 8,975.00 25,600 0
02-May-2023 9,100.00 9,100.00 8,950.00 9,000.00 72,500 0
28-Apr-2023 9,025.00 9,025.00 8,975.00 9,000.00 98,900 0
27-Apr-2023 9,000.00 9,075.00 9,000.00 9,000.00 278,600 0
26-Apr-2023 9,000.00 9,025.00 8,950.00 9,025.00 55,600 0
18-Apr-2023 9,000.00 9,000.00 8,975.00 9,000.00 21,200 0
17-Apr-2023 9,025.00 9,050.00 8,900.00 9,000.00 91,500 0
14-Apr-2023 9,025.00 9,050.00 9,000.00 9,025.00 108,000 0
13-Apr-2023 9,000.00 9,050.00 9,000.00 9,025.00 38,100 0
12-Apr-2023 9,075.00 9,075.00 9,000.00 9,050.00 28,900 0
11-Apr-2023 9,100.00 9,100.00 9,000.00 9,050.00 59,500 0
10-Apr-2023 9,125.00 9,125.00 9,000.00 9,075.00 22,800 0
06-Apr-2023 9,100.00 9,150.00 9,000.00 9,125.00 76,500 0
05-Apr-2023 9,200.00 9,200.00 9,125.00 9,150.00 50,600 0
04-Apr-2023 9,175.00 9,200.00 9,125.00 9,125.00 18,300 0
03-Apr-2023 9,175.00 9,175.00 9,125.00 9,175.00 43,800 0
31-Mar-2023 9,150.00 9,175.00 9,125.00 9,150.00 6,000 0
30-Mar-2023 9,175.00 9,175.00 9,125.00 9,125.00 24,800 0
29-Mar-2023 9,175.00 9,175.00 9,150.00 9,175.00 36,800 0
28-Mar-2023 9,175.00 9,200.00 9,150.00 9,175.00 101,400 0
27-Mar-2023 9,225.00 9,225.00 9,075.00 9,175.00 22,000 0
24-Mar-2023 9,150.00 9,175.00 9,100.00 9,175.00 22,200 0
21-Mar-2023 9,075.00 9,175.00 9,050.00 9,150.00 45,200 0
20-Mar-2023 9,075.00 9,075.00 8,950.00 9,050.00 117,800 0
17-Mar-2023 9,000.00 9,050.00 9,000.00 9,050.00 87,500 0
16-Mar-2023 9,100.00 9,100.00 8,975.00 9,000.00 184,400 0
15-Mar-2023 9,100.00 9,175.00 9,100.00 9,100.00 186,200 0
14-Mar-2023 9,200.00 9,200.00 9,025.00 9,100.00 24,200 0
13-Mar-2023 9,200.00 9,200.00 9,100.00 9,125.00 193,700 0
10-Mar-2023 9,200.00 9,225.00 9,100.00 9,200.00 77,300 0
09-Mar-2023 9,450.00 9,450.00 9,225.00 9,275.00 28,300 0
08-Mar-2023 9,500.00 9,500.00 9,400.00 9,450.00 51,800 0
07-Mar-2023 9,650.00 9,700.00 9,425.00 9,450.00 143,300 0
06-Mar-2023 9,400.00 9,425.00 9,350.00 9,375.00 80,600 0
03-Mar-2023 9,200.00 9,350.00 9,200.00 9,300.00 57,300 0
02-Mar-2023 9,200.00 9,475.00 9,175.00 9,300.00 85,600 0
01-Mar-2023 9,175.00 9,200.00 9,150.00 9,200.00 42,000 0
28-Feb-2023 9,125.00 9,200.00 9,075.00 9,175.00 68,500 0
27-Feb-2023 9,125.00 9,150.00 9,100.00 9,150.00 55,900 0
24-Feb-2023 9,125.00 9,125.00 9,075.00 9,100.00 58,600 0
23-Feb-2023 9,075.00 9,125.00 9,075.00 9,075.00 167,400 0
22-Feb-2023 9,150.00 9,150.00 9,100.00 9,100.00 42,400 0
21-Feb-2023 9,100.00 9,150.00 9,100.00 9,125.00 25,900 0
20-Feb-2023 9,100.00 9,150.00 9,050.00 9,100.00 343,400 0
17-Feb-2023 9,075.00 9,075.00 9,050.00 9,075.00 19,400 0
16-Feb-2023 9,075.00 9,075.00 9,025.00 9,050.00 8,600 0
15-Feb-2023 9,075.00 9,075.00 9,025.00 9,025.00 12,000 0
14-Feb-2023 9,100.00 9,125.00 9,075.00 9,100.00 28,500 0
13-Feb-2023 9,100.00 9,100.00 8,975.00 9,075.00 205,300 0
10-Feb-2023 9,000.00 9,100.00 8,925.00 9,100.00 87,400 0
09-Feb-2023 9,075.00 9,075.00 9,000.00 9,000.00 79,200 0
08-Feb-2023 9,025.00 9,100.00 9,000.00 9,075.00 90,100 0
07-Feb-2023 9,025.00 9,075.00 8,975.00 9,050.00 86,700 0
06-Feb-2023 8,950.00 9,025.00 8,925.00 9,025.00 103,700 0
03-Feb-2023 8,975.00 8,975.00 8,900.00 8,900.00 122,300 0
02-Feb-2023 9,000.00 9,000.00 8,950.00 8,975.00 9,000 0
01-Feb-2023 9,000.00 9,025.00 8,975.00 9,000.00 126,500 0
31-Jan-2023 8,950.00 9,000.00 8,950.00 8,950.00 10,100 0
30-Jan-2023 8,950.00 9,000.00 8,900.00 8,900.00 34,200 0
27-Jan-2023 9,000.00 9,000.00 8,950.00 8,950.00 4,900 0
26-Jan-2023 8,975.00 9,025.00 8,950.00 9,000.00 31,700 0
25-Jan-2023 8,975.00 9,000.00 8,875.00 9,000.00 14,400 0
24-Jan-2023 9,025.00 9,025.00 8,925.00 8,975.00 10,900 0
20-Jan-2023 9,000.00 9,025.00 8,875.00 9,025.00 44,100 0
19-Jan-2023 8,950.00 9,000.00 8,925.00 9,000.00 41,500 0
18-Jan-2023 9,000.00 9,000.00 8,900.00 8,975.00 15,700 0
17-Jan-2023 8,950.00 9,000.00 8,850.00 9,000.00 15,700 0
16-Jan-2023 8,900.00 8,950.00 8,900.00 8,950.00 32,700 0
13-Jan-2023 8,900.00 8,925.00 8,875.00 8,900.00 30,800 0
12-Jan-2023 8,925.00 9,000.00 8,925.00 9,000.00 102,400 0
11-Jan-2023 8,950.00 8,950.00 8,800.00 8,925.00 166,300 0
10-Jan-2023 9,000.00 9,000.00 8,875.00 8,950.00 8,800 0
09-Jan-2023 8,950.00 9,025.00 8,800.00 9,000.00 308,300 0
06-Jan-2023 8,950.00 8,950.00 8,800.00 8,950.00 53,200 0
05-Jan-2023 8,900.00 9,000.00 8,800.00 8,950.00 61,900 0
04-Jan-2023 8,875.00 8,925.00 8,875.00 8,875.00 152,500 0
03-Jan-2023 8,850.00 8,950.00 8,800.00 8,875.00 59,000 0
02-Jan-2023 8,875.00 8,950.00 8,850.00 8,850.00 3,600 0