PT Martina Berto Tbk(ID:MBTO)
Rp100.00-2.00 (-1.96%)
ID:MBTO
PT Martina Berto Tbk historical prices
Rp100.00
At close:-2.00 (-1.96%)
PT Martina Berto Tbk (MBTO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 104.00 | 111.00 | 100.00 | 100.00 | 100.00 | -1.96% | 4,162,000 | 0.24 |
| Nov 10, 2026 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | +2.00% | 807,200 | 0.05 |
| Nov 09, 2026 | 99.00 | 104.00 | 98.00 | 101.00 | 101.00 | +1.00% | 1,099,600 | 0.06 |
| Nov 06, 2026 | 100.00 | 102.00 | 96.00 | 100.00 | 100.00 | -0.99% | 211,300 | 0.01 |
| Nov 05, 2026 | 98.00 | 106.00 | 98.00 | 101.00 | 101.00 | +2.02% | 751,600 | 0.04 |
| Nov 04, 2026 | 100.00 | 100.00 | 93.00 | 99.00 | 99.00 | -1.00% | 994,500 | 0.06 |
| Nov 03, 2026 | 120.00 | 120.00 | 100.00 | 100.00 | 100.00 | -6.54% | 4,990,400 | 0.28 |
| Nov 02, 2026 | 113.00 | 117.00 | 104.00 | 107.00 | 107.00 | 0.00% | 992,600 | 0.05 |
| Oct 30, 2026 | 114.00 | 115.00 | 107.00 | 107.00 | 107.00 | -6.96% | 878,600 | 0.04 |
| Oct 29, 2026 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | -4.17% | 1,299,400 | 0.06 |
| Oct 28, 2026 | 119.00 | 121.00 | 112.00 | 120.00 | 120.00 | 0.00% | 1,409,200 | 0.07 |
| Oct 27, 2026 | 124.00 | 124.00 | 116.00 | 120.00 | 120.00 | -3.23% | 1,596,600 | 0.08 |
| Oct 26, 2026 | 123.00 | 130.00 | 120.00 | 124.00 | 124.00 | +1.64% | 1,145,400 | 0.06 |
| Oct 23, 2026 | 115.00 | 132.00 | 114.00 | 122.00 | 122.00 | +4.27% | 7,275,400 | 0.36 |
| Oct 22, 2026 | 110.00 | 118.00 | 108.00 | 117.00 | 117.00 | +4.46% | 2,580,700 | 0.13 |
| Oct 21, 2026 | 111.00 | 114.00 | 108.00 | 112.00 | 112.00 | +0.90% | 427,200 | 0.02 |
| Oct 20, 2026 | 102.00 | 113.00 | 97.00 | 111.00 | 111.00 | +8.82% | 1,602,300 | 0.08 |
| Oct 19, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | -4.67% | 2,784,100 | 0.14 |
| Oct 16, 2026 | 110.00 | 113.00 | 106.00 | 107.00 | 107.00 | -13.71% | 5,843,400 | 0.29 |
| Oct 15, 2026 | 127.00 | 149.00 | 122.00 | 124.00 | 124.00 | -2.36% | 22,800,700 | 1.15 |
| Oct 14, 2026 | 128.00 | 132.00 | 125.00 | 127.00 | 127.00 | -3.05% | 1,132,600 | 0.06 |
| Oct 13, 2026 | 126.00 | 132.00 | 115.00 | 131.00 | 131.00 | +5.65% | 3,644,800 | 0.18 |
| Oct 12, 2026 | 140.00 | 143.00 | 124.00 | 124.00 | 124.00 | -8.82% | 5,197,800 | 0.26 |
| Oct 09, 2026 | 140.00 | 142.00 | 130.00 | 136.00 | 136.00 | -3.55% | 3,830,500 | 0.18 |
| Oct 08, 2026 | 148.00 | 150.00 | 141.00 | 141.00 | 141.00 | -4.73% | 3,583,300 | 0.17 |
| Oct 07, 2026 | 153.00 | 154.00 | 145.00 | 148.00 | 148.00 | -3.27% | 4,613,300 | 0.22 |
| Oct 06, 2026 | 153.00 | 155.00 | 148.00 | 153.00 | 153.00 | +0.66% | 5,477,300 | 0.26 |
| Oct 05, 2026 | 141.00 | 154.00 | 141.00 | 152.00 | 152.00 | +5.56% | 10,605,500 | 0.51 |
| Oct 02, 2026 | 155.00 | 157.00 | 143.00 | 144.00 | 144.00 | -6.49% | 10,222,400 | 0.50 |
| Oct 01, 2026 | 143.00 | 172.00 | 143.00 | 154.00 | 154.00 | +7.69% | 97,792,800 | 5.09 |
| Sep 30, 2026 | 144.00 | 149.00 | 138.00 | 143.00 | 143.00 | -4.67% | 18,705,300 | 0.98 |
| Sep 29, 2026 | 150.00 | 160.00 | 150.00 | 150.00 | 150.00 | -14.77% | 19,833,800 | 1.06 |
| Sep 28, 2026 | 192.00 | 236.00 | 176.00 | 176.00 | 176.00 | -14.56% | 269,255,100 | 17.52 |
| Sep 25, 2026 | 154.00 | 206.00 | 138.00 | 206.00 | 206.00 | +34.64% | 132,878,410 | 10.02 |
| Sep 24, 2026 | 155.00 | 164.00 | 151.00 | 153.00 | 153.00 | -1.29% | 9,098,800 | 0.69 |
| Sep 23, 2026 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | +1.31% | 2,217,200 | 0.17 |
| Sep 22, 2026 | 156.00 | 158.00 | 152.00 | 153.00 | 153.00 | -1.92% | 3,614,900 | 0.28 |
| Sep 21, 2026 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | +1.30% | 3,613,500 | 0.28 |
| Sep 18, 2026 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | -0.65% | 5,271,800 | 0.41 |
| Sep 17, 2026 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | +2.65% | 3,536,000 | 0.27 |
| Sep 16, 2026 | 154.00 | 162.00 | 151.00 | 151.00 | 151.00 | 0.00% | 8,879,300 | 0.70 |
| Sep 15, 2026 | 154.00 | 157.00 | 150.00 | 151.00 | 151.00 | -2.58% | 7,134,100 | 0.56 |
| Sep 14, 2026 | 169.00 | 186.00 | 151.00 | 155.00 | 155.00 | -7.74% | 135,427,400 | 12.88 |
| Sep 11, 2026 | 141.00 | 172.00 | 140.00 | 168.00 | 168.00 | +19.15% | 147,572,900 | 18.05 |
| Sep 10, 2026 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.00% | 4,002,200 | 0.49 |
| Sep 09, 2026 | 139.00 | 148.00 | 136.00 | 141.00 | 141.00 | +0.71% | 25,405,800 | 3.28 |
| Sep 08, 2026 | 127.00 | 140.00 | 125.00 | 140.00 | 140.00 | +11.11% | 24,910,400 | 3.38 |
| Sep 07, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.00% | 545,200 | 0.07 |
| Sep 04, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.00% | 1,069,200 | 0.14 |
| Sep 03, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 1,946,400 | 0.26 |
