PT Multitrend Indo Tbk (IDX:BABY)
Indonesia · Delayed Price · Currency is IDR 356.00
+20.00 (5.95%)
Oct 16, 2025, 4:08 PM WIB
PT Multitrend Indo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 350.00 | 352.00 | 304.00 | 336.00 | 336.00 | -1.75% | 13,754,900 |
| Oct 14, 2025 | 316.00 | 346.00 | 310.00 | 342.00 | 342.00 | 8.23% | 15,386,300 |
| Oct 13, 2025 | 302.00 | 320.00 | 298.00 | 316.00 | 316.00 | 4.64% | 12,551,500 |
| Oct 10, 2025 | 308.00 | 310.00 | 298.00 | 302.00 | 302.00 | -1.95% | 12,067,000 |
| Oct 9, 2025 | 310.00 | 310.00 | 298.00 | 308.00 | 308.00 | 1.99% | 11,861,100 |
| Oct 8, 2025 | 306.00 | 312.00 | 296.00 | 302.00 | 302.00 | 0.67% | 12,331,100 |
| Oct 7, 2025 | 312.00 | 312.00 | 296.00 | 300.00 | 300.00 | -1.96% | 12,580,300 |
| Oct 6, 2025 | 324.00 | 328.00 | 306.00 | 306.00 | 306.00 | -3.77% | 12,560,600 |
| Oct 3, 2025 | 308.00 | 322.00 | 298.00 | 318.00 | 318.00 | 3.92% | 13,271,700 |
| Oct 2, 2025 | 304.00 | 318.00 | 300.00 | 306.00 | 306.00 | 0.66% | 11,321,000 |
| Oct 1, 2025 | 310.00 | 316.00 | 300.00 | 304.00 | 304.00 | -1.30% | 13,161,300 |
| Sep 30, 2025 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 11,456,900 |
| Sep 29, 2025 | 302.00 | 304.00 | 296.00 | 304.00 | 304.00 | 0.66% | 11,746,800 |
| Sep 26, 2025 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | -0.66% | 11,862,600 |
| Sep 25, 2025 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | - | 11,325,800 |
| Sep 24, 2025 | 310.00 | 314.00 | 302.00 | 304.00 | 304.00 | -0.65% | 12,713,800 |
| Sep 23, 2025 | 306.00 | 316.00 | 300.00 | 306.00 | 306.00 | - | 12,604,400 |
| Sep 22, 2025 | 314.00 | 320.00 | 302.00 | 306.00 | 306.00 | -1.92% | 12,604,400 |
| Sep 19, 2025 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | - | 11,699,100 |
| Sep 18, 2025 | 308.00 | 324.00 | 306.00 | 312.00 | 312.00 | 1.30% | 12,511,800 |
| Sep 17, 2025 | 308.00 | 310.00 | 298.00 | 308.00 | 308.00 | - | 8,989,000 |
| Sep 16, 2025 | 310.00 | 314.00 | 300.00 | 308.00 | 308.00 | - | 10,819,000 |
| Sep 15, 2025 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | 2.67% | 8,209,200 |
| Sep 12, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.96% | 8,665,200 |
| Sep 11, 2025 | 318.00 | 318.00 | 302.00 | 306.00 | 306.00 | -3.77% | 7,538,700 |
| Sep 10, 2025 | 304.00 | 320.00 | 300.00 | 318.00 | 318.00 | 4.61% | 8,149,900 |
| Sep 9, 2025 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | -1.30% | 8,558,500 |
| Sep 8, 2025 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1.32% | 8,632,000 |
| Sep 4, 2025 | 324.00 | 324.00 | 300.00 | 304.00 | 304.00 | -4.40% | 8,763,800 |
| Sep 3, 2025 | 320.00 | 324.00 | 312.00 | 318.00 | 318.00 | -2.45% | 8,818,300 |
| Sep 2, 2025 | 318.00 | 336.00 | 316.00 | 326.00 | 326.00 | 2.52% | 10,319,000 |
| Sep 1, 2025 | 322.00 | 342.00 | 312.00 | 318.00 | 318.00 | -3.64% | 9,833,000 |
| Aug 29, 2025 | 334.00 | 334.00 | 324.00 | 330.00 | 330.00 | - | 8,247,000 |
| Aug 28, 2025 | 336.00 | 342.00 | 320.00 | 330.00 | 330.00 | -1.79% | 8,765,200 |
| Aug 27, 2025 | 348.00 | 362.00 | 334.00 | 336.00 | 336.00 | -2.89% | 8,211,900 |
| Aug 26, 2025 | 356.00 | 364.00 | 340.00 | 346.00 | 346.00 | -1.70% | 7,843,200 |
| Aug 25, 2025 | 354.00 | 372.00 | 348.00 | 352.00 | 352.00 | -0.56% | 8,237,700 |
| Aug 22, 2025 | 342.00 | 358.00 | 338.00 | 354.00 | 354.00 | 0.57% | 8,149,500 |
| Aug 21, 2025 | 358.00 | 360.00 | 342.00 | 352.00 | 352.00 | -1.12% | 7,418,200 |
| Aug 20, 2025 | 344.00 | 360.00 | 340.00 | 356.00 | 356.00 | 4.09% | 8,439,900 |
| Aug 19, 2025 | 350.00 | 350.00 | 338.00 | 342.00 | 342.00 | -2.29% | 8,091,900 |
| Aug 15, 2025 | 340.00 | 350.00 | 324.00 | 350.00 | 350.00 | 2.94% | 7,868,800 |
| Aug 14, 2025 | 338.00 | 344.00 | 334.00 | 340.00 | 340.00 | 0.59% | 7,617,200 |
| Aug 13, 2025 | 350.00 | 354.00 | 334.00 | 338.00 | 338.00 | -3.43% | 8,729,900 |
| Aug 12, 2025 | 330.00 | 356.00 | 330.00 | 350.00 | 350.00 | 4.79% | 8,358,300 |
| Aug 11, 2025 | 334.00 | 338.00 | 326.00 | 334.00 | 334.00 | - | 10,235,800 |
| Aug 8, 2025 | 332.00 | 334.00 | 322.00 | 334.00 | 334.00 | 0.60% | 7,883,900 |
| Aug 7, 2025 | 356.00 | 358.00 | 326.00 | 332.00 | 332.00 | -6.74% | 8,953,100 |
| Aug 6, 2025 | 328.00 | 376.00 | 322.00 | 356.00 | 356.00 | 10.56% | 9,091,000 |
| Aug 5, 2025 | 324.00 | 332.00 | 314.00 | 322.00 | 322.00 | -0.62% | 8,482,800 |