MLBI
Multi Bintang Indonesia Tbk.
5.450
-100 (
-1,80%)
At close:
Mar 07, 08:32 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 6.200 | 6.225 | 6.075 | 6.175 | 6.175 | 45.600 |
| May 02, 2025 | 6.100 | 6.275 | 6.100 | 6.250 | 6.250 | 162.900 |
| Apr 30, 2025 | 6.075 | 6.125 | 6.050 | 6.100 | 6.100 | 146.900 |
| Apr 29, 2025 | 6.225 | 6.225 | 6.025 | 6.075 | 6.075 | 81.500 |
| Apr 28, 2025 | 6.125 | 6.125 | 6.100 | 6.125 | 6.125 | 41.900 |
| Apr 25, 2025 | 6.025 | 6.150 | 6.000 | 6.125 | 6.125 | 66.400 |
| Apr 24, 2025 | 6.000 | 6.075 | 6.000 | 6.025 | 6.025 | 103.600 |
| Apr 23, 2025 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 28.100 |
| Apr 22, 2025 | 5.950 | 5.975 | 5.950 | 5.975 | 5.975 | 13.400 |
| Apr 21, 2025 | 5.850 | 5.975 | 5.825 | 5.950 | 5.950 | 44.700 |
| Apr 17, 2025 | 5.850 | 5.875 | 5.800 | 5.800 | 5.800 | 55.100 |
| Apr 16, 2025 | 5.850 | 5.875 | 5.775 | 5.850 | 5.850 | 14.300 |
| Apr 15, 2025 | 5.825 | 5.925 | 5.800 | 5.800 | 5.800 | 351.500 |
| Apr 14, 2025 | 5.750 | 5.950 | 5.700 | 5.825 | 5.825 | 86.900 |
| Apr 11, 2025 | 5.725 | 5.775 | 5.650 | 5.750 | 5.750 | 150.900 |
| Apr 10, 2025 | 5.500 | 5.725 | 5.500 | 5.700 | 5.700 | 2.763.700 |
| Apr 09, 2025 | 5.600 | 5.625 | 5.500 | 5.500 | 5.500 | 242.600 |
| Apr 08, 2025 | 5.900 | 5.900 | 5.575 | 5.600 | 5.600 | 392.200 |
| Mar 27, 2025 | 6.000 | 6.025 | 5.975 | 6.025 | 6.025 | 21.900 |
| Mar 26, 2025 | 5.950 | 6.075 | 5.950 | 6.050 | 6.050 | 172.800 |
| Mar 25, 2025 | 5.975 | 6.000 | 5.875 | 5.950 | 5.950 | 45.700 |
| Mar 24, 2025 | 5.925 | 6.000 | 5.850 | 5.975 | 5.975 | 64.100 |
| Mar 21, 2025 | 6.000 | 6.025 | 5.850 | 5.925 | 5.925 | 964.900 |
| Mar 20, 2025 | 6.050 | 6.050 | 5.975 | 6.025 | 6.025 | 184.600 |
| Mar 19, 2025 | 6.000 | 6.075 | 6.000 | 6.025 | 6.025 | 24.000 |
| Mar 18, 2025 | 6.125 | 6.200 | 5.900 | 6.050 | 6.050 | 287.100 |
| Mar 17, 2025 | 6.100 | 6.175 | 6.075 | 6.175 | 6.175 | 203.100 |
| Mar 14, 2025 | 6.125 | 6.150 | 6.025 | 6.100 | 6.100 | 119.700 |
| Mar 13, 2025 | 6.075 | 6.200 | 6.075 | 6.125 | 6.125 | 141.500 |
| Mar 12, 2025 | 6.075 | 6.075 | 6.025 | 6.075 | 6.075 | 16.500 |
| Mar 11, 2025 | 6.100 | 6.100 | 6.000 | 6.075 | 6.075 | 158.600 |
| Mar 10, 2025 | 6.100 | 6.100 | 6.025 | 6.100 | 6.100 | 86.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.