PT Multitrend Indo Tbk (IDX:BABY)
Indonesia · Delayed Price · Currency is IDR 336.00
+16.00 (5.00%)
Aug 1, 2025, 4:06 PM WIB
PT Multitrend Indo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 336.00 | 340.00 | 322.00 | 336.00 | 336.00 | 5.00% | 8,642,300 |
| Jul 31, 2025 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | -5.88% | 7,920,300 |
| Jul 30, 2025 | 338.00 | 350.00 | 328.00 | 340.00 | 340.00 | 0.59% | 8,409,200 |
| Jul 29, 2025 | 350.00 | 354.00 | 322.00 | 338.00 | 338.00 | -2.87% | 9,394,600 |
| Jul 28, 2025 | 308.00 | 360.00 | 300.00 | 348.00 | 348.00 | 12.99% | 10,176,900 |
| Jul 25, 2025 | 294.00 | 310.00 | 280.00 | 308.00 | 308.00 | 5.48% | 10,138,500 |
| Jul 24, 2025 | 250.00 | 300.00 | 248.00 | 292.00 | 292.00 | 16.80% | 12,419,800 |
| Jul 23, 2025 | 244.00 | 252.00 | 228.00 | 250.00 | 250.00 | 2.46% | 12,615,700 |
| Jul 22, 2025 | 258.00 | 260.00 | 234.00 | 244.00 | 244.00 | -5.43% | 11,795,000 |
| Jul 21, 2025 | 268.00 | 270.00 | 254.00 | 258.00 | 258.00 | -3.73% | 10,961,500 |
| Jul 18, 2025 | 280.00 | 282.00 | 258.00 | 268.00 | 268.00 | -4.29% | 9,861,900 |
| Jul 17, 2025 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | - | 9,310,700 |
| Jul 16, 2025 | 288.00 | 298.00 | 272.00 | 280.00 | 280.00 | -2.78% | 9,596,900 |
| Jul 15, 2025 | 294.00 | 302.00 | 288.00 | 288.00 | 288.00 | - | 8,657,300 |
| Jul 14, 2025 | 308.00 | 310.00 | 288.00 | 288.00 | 288.00 | -6.49% | 10,053,200 |
| Jul 11, 2025 | 300.00 | 310.00 | 300.00 | 308.00 | 308.00 | 2.67% | 8,826,500 |
| Jul 10, 2025 | 300.00 | 308.00 | 300.00 | 300.00 | 300.00 | - | 8,907,500 |
| Jul 9, 2025 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | -0.66% | 8,822,800 |
| Jul 8, 2025 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | -0.66% | 8,630,600 |
| Jul 7, 2025 | 300.00 | 306.00 | 294.00 | 304.00 | 304.00 | -0.65% | 8,485,900 |
| Jul 4, 2025 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | -1.29% | 8,535,800 |
| Jul 3, 2025 | 302.00 | 314.00 | 298.00 | 310.00 | 310.00 | 1.97% | 8,754,300 |
| Jul 2, 2025 | 304.00 | 306.00 | 298.00 | 304.00 | 304.00 | - | 8,499,800 |
| Jul 1, 2025 | 314.00 | 316.00 | 304.00 | 304.00 | 304.00 | -3.18% | 8,331,700 |
| Jun 30, 2025 | 302.00 | 316.00 | 302.00 | 314.00 | 314.00 | 3.97% | 8,256,900 |
| Jun 26, 2025 | 292.00 | 308.00 | 284.00 | 302.00 | 302.00 | 3.42% | 8,868,100 |
| Jun 25, 2025 | 294.00 | 310.00 | 258.00 | 292.00 | 292.00 | 2.10% | 9,248,700 |
| Jun 24, 2025 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | -2.05% | 9,224,100 |
| Jun 23, 2025 | 314.00 | 314.00 | 292.00 | 292.00 | 292.00 | -7.01% | 8,731,200 |
| Jun 20, 2025 | 318.00 | 318.00 | 308.00 | 314.00 | 314.00 | -0.63% | 8,293,700 |
| Jun 19, 2025 | 338.00 | 338.00 | 310.00 | 316.00 | 316.00 | -6.51% | 8,247,300 |
| Jun 18, 2025 | 350.00 | 356.00 | 324.00 | 338.00 | 338.00 | -2.87% | 7,772,800 |
| Jun 17, 2025 | 346.00 | 356.00 | 342.00 | 348.00 | 348.00 | 2.35% | 7,568,400 |
| Jun 16, 2025 | 340.00 | 346.00 | 332.00 | 340.00 | 340.00 | - | 7,772,300 |
| Jun 13, 2025 | 352.00 | 352.00 | 340.00 | 340.00 | 340.00 | -3.41% | 7,835,000 |
| Jun 12, 2025 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | -0.56% | 7,195,200 |
| Jun 11, 2025 | 352.00 | 358.00 | 352.00 | 354.00 | 354.00 | -1.12% | 7,030,800 |
| Jun 10, 2025 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | -0.56% | 7,474,700 |
| Jun 5, 2025 | 360.00 | 360.00 | 346.00 | 360.00 | 360.00 | - | 7,253,500 |
| Jun 4, 2025 | 364.00 | 370.00 | 356.00 | 360.00 | 360.00 | -1.10% | 7,839,200 |
| Jun 3, 2025 | 374.00 | 374.00 | 364.00 | 364.00 | 364.00 | -2.67% | 6,998,800 |
| Jun 2, 2025 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.54% | 6,831,500 |
| May 28, 2025 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.59% | 6,815,200 |
| May 27, 2025 | 370.00 | 382.00 | 364.00 | 378.00 | 378.00 | 1.61% | 6,867,900 |
| May 26, 2025 | 368.00 | 378.00 | 360.00 | 372.00 | 372.00 | 1.09% | 7,025,200 |
| May 23, 2025 | 368.00 | 376.00 | 368.00 | 368.00 | 368.00 | -1.60% | 7,513,000 |
| May 22, 2025 | 322.00 | 376.00 | 322.00 | 374.00 | 374.00 | -0.53% | 7,142,800 |
| May 21, 2025 | 374.00 | 376.00 | 368.00 | 376.00 | 376.00 | 0.53% | 6,837,700 |
| May 20, 2025 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | - | 7,069,000 |
| May 19, 2025 | 384.00 | 384.00 | 358.00 | 374.00 | 374.00 | -2.60% | 7,112,200 |