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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 244 | 252 | 228 | 250 | 250 | 12.615.700 |
| Jul 22, 2025 | 258 | 260 | 234 | 244 | 244 | 11.795.000 |
| Jul 21, 2025 | 268 | 270 | 254 | 258 | 258 | 10.961.500 |
| Jul 18, 2025 | 280 | 282 | 258 | 268 | 268 | 9.861.900 |
| Jul 17, 2025 | 284 | 284 | 276 | 280 | 280 | 9.310.700 |
| Jul 16, 2025 | 288 | 298 | 272 | 280 | 280 | 9.596.900 |
| Jul 15, 2025 | 294 | 302 | 288 | 288 | 288 | 8.657.300 |
| Jul 14, 2025 | 308 | 310 | 288 | 288 | 288 | 10.053.200 |
| Jul 11, 2025 | 300 | 310 | 300 | 308 | 308 | 8.783.300 |
| Jul 10, 2025 | 300 | 308 | 300 | 300 | 300 | 8.907.500 |
| Jul 09, 2025 | 302 | 302 | 298 | 300 | 300 | 8.750.100 |
| Jul 08, 2025 | 304 | 310 | 300 | 302 | 302 | 8.630.600 |
| Jul 07, 2025 | 300 | 306 | 294 | 304 | 304 | 8.485.900 |
| Jul 04, 2025 | 302 | 310 | 302 | 306 | 306 | 8.535.800 |
| Jul 03, 2025 | 302 | 314 | 298 | 310 | 310 | 8.696.200 |
| Jul 02, 2025 | 304 | 306 | 298 | 304 | 304 | 8.499.800 |
| Jul 01, 2025 | 314 | 316 | 304 | 304 | 304 | 8.331.700 |
| Jun 30, 2025 | 302 | 316 | 302 | 314 | 314 | 8.256.900 |
| Jun 26, 2025 | 292 | 308 | 284 | 302 | 302 | 8.868.100 |
| Jun 25, 2025 | 294 | 310 | 258 | 292 | 292 | 9.248.700 |
| Jun 24, 2025 | 300 | 300 | 282 | 286 | 286 | 9.224.100 |
| Jun 23, 2025 | 314 | 314 | 292 | 292 | 292 | 8.731.200 |
| Jun 20, 2025 | 318 | 318 | 308 | 314 | 314 | 8.281.500 |
| Jun 19, 2025 | 338 | 338 | 310 | 316 | 316 | 8.247.300 |
| Jun 18, 2025 | 350 | 356 | 324 | 338 | 338 | 7.772.800 |
| Jun 17, 2025 | 346 | 356 | 342 | 348 | 348 | 7.568.300 |
| Jun 16, 2025 | 340 | 346 | 332 | 340 | 340 | 7.723.700 |
| Jun 13, 2025 | 352 | 352 | 340 | 340 | 340 | 7.817.900 |
| Jun 12, 2025 | 358 | 360 | 350 | 352 | 352 | 7.195.200 |
| Jun 11, 2025 | 352 | 358 | 352 | 354 | 354 | 7.030.800 |
| Jun 10, 2025 | 360 | 360 | 348 | 358 | 358 | 7.474.700 |
| Jun 05, 2025 | 360 | 360 | 346 | 360 | 360 | 7.253.500 |
| Jun 04, 2025 | 364 | 370 | 356 | 360 | 360 | 7.839.200 |
| Jun 03, 2025 | 374 | 374 | 364 | 364 | 364 | 6.998.800 |
| Jun 02, 2025 | 372 | 374 | 366 | 374 | 374 | 6.831.500 |
| May 28, 2025 | 378 | 380 | 370 | 372 | 372 | 6.815.200 |
| May 27, 2025 | 370 | 382 | 364 | 378 | 378 | 6.867.900 |
| May 26, 2025 | 368 | 378 | 360 | 372 | 372 | 7.025.200 |
| May 23, 2025 | 374 | 374 | 368 | 368 | 368 | 5.997.700 |
| May 22, 2025 | 322 | 376 | 322 | 374 | 374 | 7.142.800 |
| May 21, 2025 | 374 | 376 | 368 | 376 | 376 | 6.837.700 |
| May 20, 2025 | 374 | 374 | 368 | 374 | 374 | 7.069.000 |
| May 19, 2025 | 384 | 384 | 358 | 374 | 374 | 7.112.200 |
| May 16, 2025 | 396 | 396 | 370 | 384 | 384 | 6.712.700 |
| May 15, 2025 | 362 | 390 | 362 | 390 | 390 | 7.623.600 |
| May 14, 2025 | 364 | 374 | 352 | 366 | 366 | 7.079.800 |
| May 09, 2025 | 370 | 388 | 368 | 368 | 368 | 7.208.600 |
| May 08, 2025 | 376 | 376 | 368 | 370 | 370 | 6.499.300 |
| May 07, 2025 | 368 | 396 | 368 | 376 | 376 | 8.518.900 |
| May 06, 2025 | 370 | 374 | 364 | 368 | 368 | 7.232.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.