Price History - MLBI

Kembali ke Company
Ticker: MLBI
Company: Multi Bintang Indonesia Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 8,800.00 8,950.00 8,800.00 8,950.00 31,700 0
29-Dec-2022 8,975.00 9,000.00 8,775.00 8,800.00 20,600 0
28-Dec-2022 9,000.00 9,000.00 8,900.00 8,925.00 14,100 0
27-Dec-2022 8,950.00 9,000.00 8,900.00 8,900.00 95,900 0
26-Dec-2022 8,950.00 8,950.00 8,850.00 8,925.00 19,500 0
23-Dec-2022 8,725.00 8,975.00 8,725.00 8,925.00 30,900 0
22-Dec-2022 8,575.00 8,850.00 8,550.00 8,725.00 23,500 0
21-Dec-2022 8,650.00 8,650.00 8,575.00 8,575.00 268,400 0
20-Dec-2022 8,850.00 8,875.00 8,650.00 8,650.00 110,500 0
19-Dec-2022 8,900.00 8,900.00 8,800.00 8,850.00 36,400 0
16-Dec-2022 8,875.00 9,000.00 8,825.00 8,900.00 50,700 0
15-Dec-2022 8,950.00 8,950.00 8,825.00 8,875.00 203,500 0
14-Dec-2022 8,975.00 9,025.00 8,950.00 8,950.00 84,500 0
13-Dec-2022 9,050.00 9,050.00 8,900.00 8,975.00 214,400 0
12-Dec-2022 9,050.00 9,075.00 9,000.00 9,050.00 96,700 0
09-Dec-2022 9,150.00 9,175.00 9,050.00 9,050.00 96,800 0
08-Dec-2022 9,200.00 9,200.00 9,050.00 9,150.00 34,500 0
07-Dec-2022 9,200.00 9,225.00 9,175.00 9,200.00 72,900 0
06-Dec-2022 9,375.00 9,375.00 9,200.00 9,250.00 43,900 0
05-Dec-2022 9,200.00 9,350.00 9,200.00 9,350.00 55,100 0
02-Dec-2022 9,175.00 9,200.00 9,100.00 9,200.00 35,200 0
01-Dec-2022 9,200.00 9,225.00 9,125.00 9,200.00 106,600 0
30-Nov-2022 9,150.00 9,225.00 9,125.00 9,200.00 36,200 0
29-Nov-2022 9,100.00 9,150.00 9,025.00 9,150.00 22,200 0
28-Nov-2022 9,125.00 9,175.00 9,100.00 9,125.00 7,300 0
25-Nov-2022 9,100.00 9,150.00 9,025.00 9,125.00 13,100 0
24-Nov-2022 9,125.00 9,150.00 9,025.00 9,100.00 52,700 0
23-Nov-2022 9,100.00 9,125.00 9,000.00 9,125.00 13,200 0
22-Nov-2022 9,125.00 9,125.00 8,975.00 9,100.00 49,400 0
21-Nov-2022 9,100.00 9,100.00 9,050.00 9,100.00 41,900 0
18-Nov-2022 9,100.00 9,100.00 9,025.00 9,100.00 7,100 0
17-Nov-2022 9,125.00 9,200.00 9,050.00 9,100.00 28,500 0
16-Nov-2022 9,025.00 9,150.00 9,025.00 9,100.00 57,400 0
15-Nov-2022 9,000.00 9,025.00 8,950.00 9,000.00 48,900 0
14-Nov-2022 9,150.00 9,150.00 9,025.00 9,050.00 18,400 0
11-Nov-2022 9,100.00 9,200.00 9,050.00 9,075.00 16,900 0
10-Nov-2022 9,250.00 9,250.00 9,025.00 9,100.00 62,200 0
09-Nov-2022 9,150.00 9,375.00 9,150.00 9,250.00 17,000 0
08-Nov-2022 9,200.00 9,250.00 9,150.00 9,150.00 6,600 0
07-Nov-2022 9,075.00 9,300.00 9,075.00 9,200.00 58,200 0
04-Nov-2022 8,975.00 9,100.00 8,850.00 9,075.00 277,000 0
03-Nov-2022 9,200.00 9,200.00 8,950.00 8,950.00 67,000 0
02-Nov-2022 9,300.00 9,300.00 9,000.00 9,050.00 39,500 0
01-Nov-2022 9,750.00 9,800.00 9,100.00 9,300.00 109,800 0
31-Oct-2022 9,125.00 9,925.00 9,125.00 9,325.00 166,600 0
28-Oct-2022 9,100.00 9,200.00 8,950.00 9,125.00 199,000 0
27-Oct-2022 8,775.00 9,100.00 8,775.00 9,100.00 172,500 0