BABY
Multitrend Indo Tbk.
234
-20 (
-7,87%)
At close:
Mar 04, 17:22 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 270 | 272 | 262 | 264 | 264 | 2.405.100 |
| Dec 11, 2025 | 274 | 290 | 266 | 270 | 270 | 8.132.900 |
| Dec 10, 2025 | 278 | 280 | 270 | 272 | 272 | 3.456.700 |
| Dec 09, 2025 | 280 | 280 | 274 | 278 | 278 | 1.695.200 |
| Dec 08, 2025 | 282 | 282 | 274 | 276 | 276 | 4.363.200 |
| Dec 05, 2025 | 290 | 290 | 278 | 280 | 280 | 3.167.500 |
| Dec 04, 2025 | 284 | 292 | 278 | 286 | 286 | 3.420.400 |
| Dec 03, 2025 | 288 | 290 | 276 | 284 | 284 | 3.267.000 |
| Dec 02, 2025 | 282 | 296 | 278 | 288 | 288 | 6.497.300 |
| Dec 01, 2025 | 292 | 292 | 280 | 280 | 280 | 6.570.800 |
| Nov 28, 2025 | 304 | 304 | 292 | 294 | 294 | 4.333.900 |
| Nov 27, 2025 | 296 | 306 | 292 | 300 | 300 | 7.308.300 |
| Nov 26, 2025 | 314 | 320 | 288 | 296 | 296 | 24.554.600 |
| Nov 25, 2025 | 328 | 328 | 312 | 314 | 314 | 11.906.800 |
| Nov 24, 2025 | 338 | 340 | 324 | 328 | 328 | 7.897.300 |
| Nov 21, 2025 | 346 | 348 | 328 | 334 | 334 | 14.067.100 |
| Nov 20, 2025 | 372 | 372 | 342 | 346 | 346 | 55.598.700 |
| Nov 19, 2025 | 370 | 440 | 362 | 368 | 368 | 189.606.500 |
| Nov 18, 2025 | 414 | 414 | 340 | 370 | 370 | 78.505.300 |
| Nov 17, 2025 | 352 | 400 | 350 | 400 | 400 | 155.845.000 |
| Nov 14, 2025 | 320 | 326 | 316 | 320 | 320 | 11.539.700 |
| Nov 13, 2025 | 328 | 336 | 320 | 328 | 328 | 23.018.500 |
| Nov 12, 2025 | 324 | 328 | 302 | 320 | 320 | 8.296.200 |
| Nov 11, 2025 | 332 | 336 | 312 | 324 | 324 | 18.174.200 |
| Nov 10, 2025 | 330 | 342 | 324 | 332 | 332 | 20.094.500 |
| Nov 07, 2025 | 340 | 350 | 320 | 330 | 330 | 34.539.800 |
| Nov 06, 2025 | 348 | 358 | 348 | 348 | 348 | 20.590.200 |
| Nov 05, 2025 | 482 | 486 | 408 | 408 | 408 | 39.535.900 |
| Nov 04, 2025 | 492 | 535 | 480 | 480 | 480 | 19.092.700 |
| Nov 03, 2025 | 525 | 540 | 488 | 488 | 488 | 13.145.200 |
| Oct 31, 2025 | 530 | 550 | 520 | 535 | 535 | 15.486.500 |
| Oct 30, 2025 | 510 | 545 | 494 | 515 | 515 | 21.531.400 |
| Oct 29, 2025 | 478 | 555 | 478 | 505 | 505 | 27.153.200 |
| Oct 28, 2025 | 505 | 595 | 460 | 478 | 478 | 21.923.200 |
| Oct 27, 2025 | 402 | 500 | 398 | 498 | 498 | 32.246.900 |
| Oct 24, 2025 | 460 | 460 | 398 | 402 | 402 | 13.568.100 |
| Oct 23, 2025 | 440 | 500 | 406 | 454 | 454 | 14.427.900 |
| Oct 22, 2025 | 535 | 540 | 456 | 456 | 456 | 7.719.100 |
| Oct 21, 2025 | 440 | 535 | 416 | 535 | 535 | 22.208.900 |
| Oct 20, 2025 | 372 | 440 | 356 | 430 | 430 | 15.241.700 |
| Oct 17, 2025 | 364 | 388 | 354 | 372 | 372 | 12.627.600 |
| Oct 16, 2025 | 336 | 356 | 320 | 356 | 356 | 11.467.900 |
| Oct 15, 2025 | 350 | 352 | 304 | 336 | 336 | 13.754.900 |
| Oct 14, 2025 | 316 | 346 | 310 | 342 | 342 | 15.375.100 |
| Oct 13, 2025 | 302 | 320 | 298 | 316 | 316 | 12.551.500 |
| Oct 10, 2025 | 308 | 310 | 298 | 302 | 302 | 12.067.000 |
| Oct 09, 2025 | 310 | 310 | 298 | 308 | 308 | 11.861.100 |
| Oct 08, 2025 | 306 | 312 | 296 | 302 | 302 | 12.331.100 |
| Oct 07, 2025 | 312 | 312 | 296 | 300 | 300 | 12.575.200 |
| Oct 06, 2025 | 324 | 328 | 306 | 306 | 306 | 12.560.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.