PT Multitrend Indo Tbk (IDX:BABY)
Indonesia · Delayed Price · Currency is IDR 290.00
-2.00 (-0.68%)
At close: Feb 6, 2026
PT Multitrend Indo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 290.00 | 308.00 | 280.00 | 290.00 | 290.00 | -0.68% | 2,410,700 |
| Feb 5, 2026 | 304.00 | 308.00 | 292.00 | 292.00 | 292.00 | -3.95% | 2,054,500 |
| Feb 4, 2026 | 308.00 | 318.00 | 300.00 | 304.00 | 304.00 | -1.30% | 1,464,800 |
| Feb 3, 2026 | 290.00 | 312.00 | 264.00 | 308.00 | 308.00 | 10.00% | 3,314,200 |
| Feb 2, 2026 | 316.00 | 316.00 | 272.00 | 280.00 | 280.00 | -10.83% | 3,095,900 |
| Jan 30, 2026 | 302.00 | 334.00 | 294.00 | 314.00 | 314.00 | 6.80% | 5,734,900 |
| Jan 29, 2026 | 286.00 | 302.00 | 242.00 | 294.00 | 294.00 | 3.52% | 7,300,900 |
| Jan 28, 2026 | 316.00 | 328.00 | 280.00 | 284.00 | 284.00 | -13.41% | 8,693,000 |
| Jan 27, 2026 | 324.00 | 336.00 | 316.00 | 328.00 | 328.00 | 0.61% | 3,287,700 |
| Jan 26, 2026 | 360.00 | 360.00 | 316.00 | 326.00 | 326.00 | -8.94% | 12,182,500 |
| Jan 23, 2026 | 364.00 | 364.00 | 342.00 | 358.00 | 358.00 | 0.56% | 9,650,300 |
| Jan 22, 2026 | 370.00 | 376.00 | 344.00 | 356.00 | 356.00 | 1.14% | 17,135,200 |
| Jan 21, 2026 | 346.00 | 356.00 | 338.00 | 352.00 | 352.00 | - | 6,949,000 |
| Jan 20, 2026 | 368.00 | 370.00 | 346.00 | 352.00 | 352.00 | -2.76% | 14,021,800 |
| Jan 19, 2026 | 312.00 | 378.00 | 310.00 | 362.00 | 362.00 | 16.77% | 63,923,000 |
| Jan 15, 2026 | 312.00 | 320.00 | 306.00 | 310.00 | 310.00 | - | 2,796,400 |
| Jan 14, 2026 | 306.00 | 312.00 | 300.00 | 310.00 | 310.00 | 1.31% | 4,083,900 |
| Jan 13, 2026 | 316.00 | 326.00 | 306.00 | 306.00 | 306.00 | -3.16% | 5,873,700 |
| Jan 12, 2026 | 336.00 | 336.00 | 310.00 | 316.00 | 316.00 | -4.82% | 11,197,900 |
| Jan 9, 2026 | 346.00 | 346.00 | 328.00 | 332.00 | 332.00 | -2.92% | 4,931,200 |
| Jan 8, 2026 | 370.00 | 370.00 | 332.00 | 342.00 | 342.00 | - | 9,382,600 |
| Jan 7, 2026 | 346.00 | 360.00 | 342.00 | 342.00 | 342.00 | 0.59% | 12,492,600 |
| Jan 6, 2026 | 338.00 | 352.00 | 322.00 | 340.00 | 340.00 | 3.03% | 14,372,100 |
| Jan 5, 2026 | 334.00 | 336.00 | 324.00 | 330.00 | 330.00 | -0.60% | 8,204,200 |
| Jan 2, 2026 | 314.00 | 336.00 | 310.00 | 332.00 | 332.00 | 5.73% | 8,249,800 |
| Dec 30, 2025 | 324.00 | 324.00 | 312.00 | 314.00 | 314.00 | -3.09% | 7,556,300 |
| Dec 29, 2025 | 320.00 | 328.00 | 310.00 | 324.00 | 324.00 | 0.62% | 9,079,600 |
| Dec 24, 2025 | 342.00 | 362.00 | 308.00 | 322.00 | 322.00 | -5.85% | 34,384,800 |
| Dec 23, 2025 | 346.00 | 378.00 | 326.00 | 342.00 | 342.00 | 11.76% | 144,979,600 |
| Dec 22, 2025 | 360.00 | 392.00 | 302.00 | 306.00 | 306.00 | -13.56% | 85,431,700 |
| Dec 19, 2025 | 354.00 | 354.00 | 302.00 | 354.00 | 354.00 | 24.65% | 111,282,500 |
| Dec 18, 2025 | 276.00 | 298.00 | 272.00 | 284.00 | 284.00 | 3.65% | 7,258,300 |
| Dec 17, 2025 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 0.74% | 2,324,800 |
| Dec 16, 2025 | 260.00 | 284.00 | 258.00 | 272.00 | 272.00 | 6.25% | 5,310,400 |
| Dec 15, 2025 | 264.00 | 266.00 | 252.00 | 256.00 | 256.00 | -3.03% | 3,841,400 |
| Dec 12, 2025 | 270.00 | 272.00 | 262.00 | 264.00 | 264.00 | -2.22% | 2,405,100 |
| Dec 11, 2025 | 274.00 | 290.00 | 266.00 | 270.00 | 270.00 | -0.74% | 8,132,900 |
| Dec 10, 2025 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | -2.16% | 3,456,700 |
| Dec 9, 2025 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 1,695,200 |
| Dec 8, 2025 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | -1.43% | 4,363,200 |
| Dec 5, 2025 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | -2.10% | 3,167,500 |
| Dec 4, 2025 | 284.00 | 292.00 | 278.00 | 286.00 | 286.00 | 0.70% | 3,420,400 |
| Dec 3, 2025 | 288.00 | 290.00 | 276.00 | 284.00 | 284.00 | -1.39% | 3,267,000 |
| Dec 2, 2025 | 282.00 | 296.00 | 278.00 | 288.00 | 288.00 | 2.86% | 6,497,300 |
| Dec 1, 2025 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | -4.76% | 6,570,800 |
| Nov 28, 2025 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | -2.00% | 4,333,900 |
| Nov 27, 2025 | 296.00 | 306.00 | 292.00 | 300.00 | 300.00 | 1.35% | 7,308,300 |
| Nov 26, 2025 | 314.00 | 320.00 | 288.00 | 296.00 | 296.00 | -5.73% | 24,554,600 |
| Nov 25, 2025 | 328.00 | 328.00 | 312.00 | 314.00 | 314.00 | -4.27% | 11,906,800 |
| Nov 24, 2025 | 338.00 | 340.00 | 324.00 | 328.00 | 328.00 | -1.80% | 7,897,300 |