PT Multitrend Indo Tbk (IDX:BABY)
Indonesia · Delayed Price · Currency is IDR 304.00
-4.00 (-1.30%)
Sep 9, 2025, 3:47 PM WIB
PT Multitrend Indo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 338.00 | 342.00 | 312.00 | 324.00 | 324.00 | -3.57% | 8,072,100 |
| 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 |