PT Multi Bintang Indonesia Tbk(ID:MLBI)
Rp6,200.00-100.00 (-1.59%)
ID:MLBI
PT Multi Bintang Indonesia Tbk historical prices
Rp6,200.00
At close:-100.00 (-1.59%)
PT Multi Bintang Indonesia Tbk (MLBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 900 | 0.01 |
| Nov 10, 2026 | 6,400.00 | 6,450.00 | 6,275.00 | 6,300.00 | 6,300.00 | +0.80% | 13,300 | 0.16 |
| Nov 09, 2026 | 6,250.00 | 6,475.00 | 6,250.00 | 6,400.00 | 6,400.00 | +2.40% | 2,700 | 0.03 |
| Nov 06, 2026 | 6,100.00 | 6,400.00 | 6,100.00 | 6,250.00 | 6,250.00 | +2.04% | 47,100 | 0.55 |
| Nov 05, 2026 | 6,125.00 | 6,125.00 | 6,075.00 | 6,125.00 | 6,125.00 | 0.00% | 28,000 | 0.33 |
| Nov 04, 2026 | 6,125.00 | 6,125.00 | 6,100.00 | 6,125.00 | 6,125.00 | +0.41% | 16,400 | 0.18 |
| Nov 03, 2026 | 6,150.00 | 6,150.00 | 6,075.00 | 6,100.00 | 6,100.00 | -0.41% | 23,700 | 0.25 |
| Nov 02, 2026 | 6,150.00 | 6,150.00 | 6,025.00 | 6,125.00 | 6,125.00 | -0.41% | 16,100 | 0.16 |
| Oct 30, 2026 | 6,300.00 | 6,300.00 | 6,125.00 | 6,150.00 | 6,150.00 | -2.38% | 158,300 | 1.65 |
| Oct 29, 2026 | 6,425.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.33% | 18,100 | 0.19 |
| Oct 28, 2026 | 6,475.00 | 6,475.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.77% | 18,700 | 0.18 |
| Oct 27, 2026 | 6,550.00 | 6,600.00 | 6,475.00 | 6,500.00 | 6,500.00 | 0.00% | 14,800 | 0.14 |
| Oct 26, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 77,300 | 0.73 |
| Oct 23, 2026 | 6,575.00 | 6,600.00 | 6,525.00 | 6,600.00 | 6,600.00 | 0.00% | 11,400 | 0.09 |
| Oct 22, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | -1.86% | 106,600 | 0.85 |
| Oct 21, 2026 | 6,725.00 | 6,750.00 | 6,675.00 | 6,725.00 | 6,725.00 | 0.00% | 69,000 | 0.55 |
| Oct 20, 2026 | 6,350.00 | 6,725.00 | 6,350.00 | 6,725.00 | 6,725.00 | +6.32% | 114,600 | 0.93 |
| Oct 19, 2026 | 6,800.00 | 6,800.00 | 6,275.00 | 6,325.00 | 6,325.00 | -5.95% | 309,500 | 2.60 |
| Oct 16, 2026 | 6,800.00 | 6,800.00 | 6,425.00 | 6,725.00 | 6,725.00 | -1.82% | 239,400 | 2.07 |
| Oct 15, 2026 | 6,825.00 | 6,850.00 | 6,800.00 | 6,850.00 | 6,850.00 | +0.37% | 204,300 | 1.80 |
| Oct 14, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0.00% | 228,800 | 2.07 |
| Oct 13, 2026 | 6,825.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0.00% | 189,100 | 1.75 |
| Oct 12, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.36% | 213,100 | 1.98 |
| Oct 09, 2026 | 6,825.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.00% | 90,000 | 0.84 |
| Oct 08, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.00% | 7,400 | 0.07 |
| Oct 07, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.00% | 27,600 | 0.24 |
| Oct 06, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | +0.37% | 6,000 | 0.05 |
| Oct 05, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.36% | 14,800 | 0.13 |
| Oct 02, 2026 | 6,875.00 | 6,875.00 | 6,750.00 | 6,850.00 | 6,850.00 | -0.36% | 20,200 | 0.18 |
| Oct 01, 2026 | 6,750.00 | 6,875.00 | 6,750.00 | 6,875.00 | 6,875.00 | +1.85% | 35,300 | 0.31 |
| Sep 30, 2026 | 6,725.00 | 6,825.00 | 6,725.00 | 6,750.00 | 6,750.00 | +0.37% | 22,900 | 0.20 |
| Sep 29, 2026 | 6,775.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,725.00 | -1.47% | 80,900 | 0.71 |
| Sep 28, 2026 | 6,850.00 | 6,875.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0.00% | 131,700 | 1.17 |
| Sep 25, 2026 | 6,825.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.36% | 79,000 | 0.70 |
| Sep 24, 2026 | 6,850.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.00% | 55,300 | 0.48 |
| Sep 23, 2026 | 6,825.00 | 6,875.00 | 6,825.00 | 6,850.00 | 6,850.00 | +0.37% | 27,500 | 0.24 |
| Sep 22, 2026 | 6,825.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0.00% | 47,400 | 0.41 |
| Sep 21, 2026 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.73% | 74,500 | 0.63 |
| Sep 18, 2026 | 6,875.00 | 6,875.00 | 6,850.00 | 6,875.00 | 6,875.00 | +0.36% | 15,400 | 0.13 |
| Sep 17, 2026 | 6,850.00 | 6,875.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.36% | 10,400 | 0.08 |
| Sep 16, 2026 | 6,825.00 | 6,900.00 | 6,825.00 | 6,875.00 | 6,875.00 | +1.10% | 135,900 | 1.07 |
| Sep 15, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.09% | 10,100 | 0.08 |
| Sep 14, 2026 | 6,850.00 | 6,875.00 | 6,800.00 | 6,875.00 | 6,875.00 | +1.10% | 600,200 | 4.78 |
| Sep 11, 2026 | 6,800.00 | 6,825.00 | 6,725.00 | 6,800.00 | 6,800.00 | -0.37% | 58,900 | 0.47 |
| Sep 10, 2026 | 6,875.00 | 6,875.00 | 6,700.00 | 6,825.00 | 6,825.00 | -0.73% | 27,000 | 0.17 |
| Sep 09, 2026 | 6,925.00 | 6,925.00 | 6,650.00 | 6,875.00 | 6,875.00 | +0.36% | 232,900 | 1.50 |
| Sep 08, 2026 | 6,825.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,850.00 | +0.37% | 73,800 | 0.46 |
| Sep 07, 2026 | 6,900.00 | 6,975.00 | 6,825.00 | 6,825.00 | 6,825.00 | -2.15% | 131,700 | 0.78 |
| Sep 04, 2026 | 6,950.00 | 6,975.00 | 6,900.00 | 6,975.00 | 6,975.00 | 0.00% | 109,100 | 0.63 |
| Sep 03, 2026 | 6,800.00 | 6,975.00 | 6,800.00 | 6,975.00 | 6,975.00 | +5.68% | 64,900 | 0.35 |
