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 |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 308 | 322 | 298 | 318 | 318 | 13.271.700 |
| Oct 02, 2025 | 304 | 318 | 300 | 306 | 306 | 11.321.000 |
| Oct 01, 2025 | 310 | 316 | 300 | 304 | 304 | 13.161.300 |
| Sep 30, 2025 | 304 | 308 | 300 | 308 | 308 | 11.456.900 |
| Sep 29, 2025 | 302 | 304 | 296 | 304 | 304 | 11.746.800 |
| Sep 26, 2025 | 300 | 306 | 298 | 302 | 302 | 11.783.400 |
| Sep 25, 2025 | 308 | 310 | 302 | 304 | 304 | 11.316.800 |
| Sep 24, 2025 | 310 | 314 | 302 | 304 | 304 | 12.684.500 |
| Sep 23, 2025 | 306 | 316 | 300 | 306 | 306 | 11.681.400 |
| Sep 22, 2025 | 314 | 320 | 302 | 306 | 306 | 12.604.400 |
| Sep 19, 2025 | 318 | 318 | 308 | 312 | 312 | 11.699.100 |
| Sep 18, 2025 | 308 | 324 | 306 | 312 | 312 | 12.511.800 |
| Sep 17, 2025 | 308 | 310 | 298 | 308 | 308 | 8.989.000 |
| Sep 16, 2025 | 310 | 314 | 300 | 308 | 308 | 10.819.000 |
| Sep 15, 2025 | 308 | 310 | 302 | 308 | 308 | 8.209.200 |
| Sep 12, 2025 | 310 | 310 | 300 | 300 | 300 | 8.665.200 |
| Sep 11, 2025 | 318 | 318 | 302 | 306 | 306 | 7.538.700 |
| Sep 10, 2025 | 304 | 320 | 300 | 318 | 318 | 8.149.700 |
| Sep 09, 2025 | 306 | 306 | 296 | 304 | 304 | 8.550.300 |
| Sep 08, 2025 | 304 | 310 | 302 | 308 | 308 | 8.632.000 |
| Sep 04, 2025 | 324 | 324 | 300 | 304 | 304 | 8.763.800 |
| Sep 03, 2025 | 320 | 324 | 312 | 318 | 318 | 8.817.800 |
| Sep 02, 2025 | 318 | 336 | 316 | 326 | 326 | 10.319.000 |
| Sep 01, 2025 | 322 | 342 | 312 | 318 | 318 | 9.833.000 |
| Aug 29, 2025 | 334 | 334 | 324 | 330 | 330 | 8.247.000 |
| Aug 28, 2025 | 336 | 342 | 320 | 330 | 330 | 8.761.600 |
| Aug 27, 2025 | 348 | 362 | 334 | 336 | 336 | 8.211.900 |
| Aug 26, 2025 | 356 | 364 | 340 | 346 | 346 | 7.843.200 |
| Aug 25, 2025 | 354 | 372 | 348 | 352 | 352 | 8.237.700 |
| Aug 22, 2025 | 342 | 358 | 338 | 354 | 354 | 8.139.100 |
| Aug 21, 2025 | 358 | 360 | 342 | 352 | 352 | 7.418.200 |
| Aug 20, 2025 | 344 | 360 | 340 | 356 | 356 | 8.439.600 |
| Aug 19, 2025 | 350 | 350 | 338 | 342 | 342 | 8.091.600 |
| Aug 15, 2025 | 340 | 350 | 324 | 350 | 350 | 7.868.800 |
| Aug 14, 2025 | 338 | 344 | 334 | 340 | 340 | 7.617.200 |
| Aug 13, 2025 | 350 | 354 | 334 | 338 | 338 | 8.729.900 |
| Aug 12, 2025 | 330 | 356 | 330 | 350 | 350 | 8.358.300 |
| Aug 11, 2025 | 334 | 338 | 326 | 334 | 334 | 10.235.800 |
| Aug 08, 2025 | 332 | 334 | 322 | 334 | 334 | 7.834.400 |
| Aug 07, 2025 | 356 | 358 | 326 | 332 | 332 | 8.953.100 |
| Aug 06, 2025 | 328 | 376 | 322 | 356 | 356 | 9.091.000 |
| Aug 05, 2025 | 324 | 332 | 314 | 322 | 322 | 8.482.800 |
| Aug 04, 2025 | 338 | 342 | 312 | 324 | 324 | 8.072.100 |
| Aug 01, 2025 | 336 | 340 | 322 | 336 | 336 | 8.613.100 |
| Jul 31, 2025 | 340 | 340 | 320 | 320 | 320 | 7.920.300 |
| Jul 30, 2025 | 338 | 350 | 328 | 340 | 340 | 8.409.200 |
| Jul 29, 2025 | 350 | 354 | 322 | 338 | 338 | 9.240.500 |
| Jul 28, 2025 | 308 | 360 | 300 | 348 | 348 | 10.176.900 |
| Jul 25, 2025 | 294 | 310 | 280 | 308 | 308 | 10.138.500 |
| Jul 24, 2025 | 250 | 300 | 248 | 292 | 292 | 12.419.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.