PT Multitrend Indo Tbk (IDX:BABY)
Indonesia · Delayed Price · Currency is IDR 200.00
-2.00 (-0.99%)
Apr 1, 2026, 4:05 PM WIB
PT Multitrend Indo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 210.00 | 210.00 | 197.00 | 202.00 | - | - | 477,800 |
| Mar 31, 2026 | 206.00 | 212.00 | 200.00 | 202.00 | 202.00 | -0.98% | 453,800 |
| Mar 30, 2026 | 200.00 | 204.00 | 195.00 | 204.00 | 204.00 | - | 370,800 |
| Mar 27, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | -2.86% | 757,700 |
| Mar 26, 2026 | 224.00 | 224.00 | 206.00 | 210.00 | 210.00 | -3.67% | 557,300 |
| Mar 25, 2026 | 208.00 | 230.00 | 204.00 | 218.00 | 218.00 | 3.81% | 638,300 |
| Mar 17, 2026 | 202.00 | 232.00 | 200.00 | 210.00 | 210.00 | 2.94% | 714,600 |
| Mar 16, 2026 | 206.00 | 214.00 | 195.00 | 204.00 | 204.00 | -0.97% | 1,571,100 |
| Mar 13, 2026 | 208.00 | 220.00 | 202.00 | 206.00 | 206.00 | -3.74% | 830,900 |
| Mar 12, 2026 | 222.00 | 230.00 | 212.00 | 214.00 | 214.00 | -3.60% | 683,300 |
| Mar 11, 2026 | 224.00 | 234.00 | 220.00 | 222.00 | 222.00 | -2.63% | 814,500 |
| Mar 10, 2026 | 214.00 | 248.00 | 206.00 | 228.00 | 228.00 | 14.00% | 4,242,400 |
| Mar 9, 2026 | 228.00 | 228.00 | 194.00 | 200.00 | 200.00 | -12.28% | 2,637,200 |
| Mar 6, 2026 | 242.00 | 242.00 | 224.00 | 228.00 | 228.00 | -5.79% | 1,326,600 |
| Mar 5, 2026 | 240.00 | 254.00 | 228.00 | 242.00 | 242.00 | 3.42% | 1,054,300 |
| Mar 4, 2026 | 260.00 | 260.00 | 222.00 | 234.00 | 234.00 | -7.87% | 3,768,300 |
| Mar 3, 2026 | 240.00 | 258.00 | 240.00 | 254.00 | 254.00 | 2.42% | 1,108,400 |
| Mar 2, 2026 | 246.00 | 264.00 | 242.00 | 248.00 | 248.00 | -8.15% | 3,296,700 |
| Feb 27, 2026 | 288.00 | 288.00 | 250.00 | 270.00 | 270.00 | -4.93% | 9,643,700 |
| Feb 26, 2026 | 304.00 | 304.00 | 284.00 | 284.00 | 284.00 | -5.96% | 2,396,100 |
| Feb 25, 2026 | 306.00 | 306.00 | 292.00 | 302.00 | 302.00 | 1.34% | 1,465,400 |
| Feb 24, 2026 | 312.00 | 314.00 | 296.00 | 298.00 | 298.00 | -4.49% | 2,438,300 |
| Feb 23, 2026 | 316.00 | 316.00 | 308.00 | 312.00 | 312.00 | 0.65% | 2,047,000 |
| Feb 20, 2026 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | - | 2,143,100 |
| Feb 19, 2026 | 320.00 | 322.00 | 306.00 | 310.00 | 310.00 | -3.13% | 4,559,500 |
| Feb 18, 2026 | 336.00 | 344.00 | 318.00 | 320.00 | 320.00 | - | 5,641,700 |
| Feb 13, 2026 | 324.00 | 332.00 | 312.00 | 320.00 | 320.00 | -1.23% | 3,490,900 |
| Feb 12, 2026 | 330.00 | 338.00 | 310.00 | 324.00 | 324.00 | -1.82% | 3,801,100 |
| Feb 11, 2026 | 320.00 | 334.00 | 302.00 | 330.00 | 330.00 | 10.00% | 7,855,000 |
| Feb 10, 2026 | 280.00 | 304.00 | 274.00 | 300.00 | 300.00 | 5.63% | 3,157,000 |
| Feb 9, 2026 | 286.00 | 290.00 | 250.00 | 284.00 | 284.00 | -2.07% | 2,176,300 |
| 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 |