BABY
Multitrend Indo Tbk.
230
-24 (
-9,45%)
At close:
Mar 04, 15:54 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 240 | 258 | 240 | 254 | 254 | 1.108.400 |
| Mar 02, 2026 | 246 | 264 | 242 | 248 | 248 | 3.296.700 |
| Feb 27, 2026 | 288 | 288 | 250 | 270 | 270 | 9.643.700 |
| Feb 26, 2026 | 304 | 304 | 284 | 284 | 284 | 2.396.100 |
| Feb 25, 2026 | 306 | 306 | 292 | 302 | 302 | 1.465.400 |
| Feb 24, 2026 | 312 | 314 | 296 | 298 | 298 | 2.438.300 |
| Feb 23, 2026 | 316 | 316 | 308 | 312 | 312 | 2.031.300 |
| Feb 20, 2026 | 312 | 314 | 306 | 310 | 310 | 2.143.100 |
| Feb 19, 2026 | 320 | 322 | 306 | 310 | 310 | 4.559.500 |
| Feb 18, 2026 | 336 | 344 | 318 | 320 | 320 | 5.641.700 |
| Feb 13, 2026 | 324 | 332 | 312 | 320 | 320 | 3.490.900 |
| Feb 12, 2026 | 330 | 338 | 310 | 324 | 324 | 3.801.100 |
| Feb 11, 2026 | 320 | 334 | 302 | 330 | 330 | 7.855.000 |
| Feb 10, 2026 | 280 | 304 | 274 | 300 | 300 | 3.157.000 |
| Feb 09, 2026 | 286 | 290 | 250 | 284 | 284 | 2.176.300 |
| Feb 06, 2026 | 290 | 308 | 280 | 290 | 290 | 2.410.700 |
| Feb 05, 2026 | 304 | 308 | 292 | 292 | 292 | 2.054.500 |
| Feb 04, 2026 | 308 | 318 | 300 | 304 | 304 | 1.464.800 |
| Feb 03, 2026 | 290 | 312 | 264 | 308 | 308 | 3.314.200 |
| Feb 02, 2026 | 316 | 316 | 272 | 280 | 280 | 3.095.900 |
| Jan 30, 2026 | 302 | 334 | 294 | 314 | 314 | 5.734.900 |
| Jan 29, 2026 | 286 | 302 | 242 | 294 | 294 | 7.300.900 |
| Jan 28, 2026 | 316 | 328 | 280 | 284 | 284 | 8.693.000 |
| Jan 27, 2026 | 324 | 336 | 316 | 328 | 328 | 3.287.700 |
| Jan 26, 2026 | 360 | 360 | 316 | 326 | 326 | 12.182.500 |
| Jan 23, 2026 | 364 | 364 | 342 | 358 | 358 | 9.650.300 |
| Jan 22, 2026 | 370 | 376 | 344 | 356 | 356 | 17.135.200 |
| Jan 21, 2026 | 346 | 356 | 338 | 352 | 352 | 6.949.000 |
| Jan 20, 2026 | 368 | 370 | 346 | 352 | 352 | 14.021.800 |
| Jan 19, 2026 | 312 | 378 | 310 | 362 | 362 | 63.923.000 |
| Jan 15, 2026 | 312 | 320 | 306 | 310 | 310 | 2.796.400 |
| Jan 14, 2026 | 306 | 312 | 300 | 310 | 310 | 4.083.900 |
| Jan 13, 2026 | 316 | 326 | 306 | 306 | 306 | 5.873.700 |
| Jan 12, 2026 | 336 | 336 | 310 | 316 | 316 | 11.197.900 |
| Jan 09, 2026 | 346 | 346 | 328 | 332 | 332 | 4.931.200 |
| Jan 08, 2026 | 370 | 370 | 332 | 342 | 342 | 9.382.600 |
| Jan 07, 2026 | 346 | 360 | 342 | 342 | 342 | 12.492.600 |
| Jan 06, 2026 | 338 | 352 | 322 | 340 | 340 | 14.372.100 |
| Jan 05, 2026 | 334 | 336 | 324 | 330 | 330 | 8.204.200 |
| Jan 02, 2026 | 314 | 336 | 310 | 332 | 332 | 8.249.800 |
| Dec 30, 2025 | 324 | 324 | 312 | 314 | 314 | 7.556.300 |
| Dec 29, 2025 | 320 | 328 | 310 | 324 | 324 | 9.079.600 |
| Dec 24, 2025 | 342 | 362 | 308 | 322 | 322 | 34.384.800 |
| Dec 23, 2025 | 346 | 378 | 326 | 342 | 342 | 144.979.600 |
| Dec 22, 2025 | 360 | 392 | 302 | 306 | 306 | 85.431.700 |
| Dec 19, 2025 | 354 | 354 | 302 | 354 | 354 | 111.282.500 |
| Dec 18, 2025 | 276 | 298 | 272 | 284 | 284 | 7.258.300 |
| Dec 17, 2025 | 278 | 278 | 268 | 274 | 274 | 2.324.800 |
| Dec 16, 2025 | 260 | 284 | 258 | 272 | 272 | 5.310.400 |
| Dec 15, 2025 | 264 | 266 | 252 | 256 | 256 | 3.841.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.