PT Multitrend Indo Tbk (IDX:BABY)
Indonesia · Delayed Price · Currency is IDR 133.00
-13.00 (-8.90%)
Jun 3, 2026, 4:07 PM WIB
PT Multitrend Indo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 146.00 | 146.00 | 135.00 | 135.00 | - | -7.53% | 389,200 |
| Jun 2, 2026 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | -4.58% | 622,600 |
| May 29, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 591,100 |
| May 26, 2026 | 160.00 | 160.00 | 152.00 | 154.00 | 154.00 | 1.99% | 578,100 |
| May 25, 2026 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 4.14% | 1,175,000 |
| May 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -7.64% | 2,227,400 |
| May 21, 2026 | 168.00 | 168.00 | 157.00 | 157.00 | 157.00 | -8.19% | 1,999,800 |
| May 20, 2026 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | -7.07% | 1,858,900 |
| May 19, 2026 | 204.00 | 204.00 | 184.00 | 184.00 | 184.00 | -3.66% | 1,541,400 |
| May 18, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | -8.17% | 3,843,300 |
| May 13, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | -3.70% | 1,815,100 |
| May 12, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -4.42% | 576,100 |
| May 11, 2026 | 244.00 | 244.00 | 218.00 | 226.00 | 226.00 | -0.88% | 1,689,000 |
| May 8, 2026 | 199.00 | 228.00 | 199.00 | 228.00 | 228.00 | 9.62% | 1,934,600 |
| May 7, 2026 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | -0.95% | 1,648,400 |
| May 6, 2026 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | - | 2,794,600 |
| May 5, 2026 | 232.00 | 246.00 | 210.00 | 210.00 | 210.00 | -8.70% | 4,322,300 |
| May 4, 2026 | 230.00 | 246.00 | 230.00 | 230.00 | 230.00 | -8.00% | 7,200,100 |
| Apr 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -9.42% | 2,074,000 |
| Apr 29, 2026 | 300.00 | 302.00 | 270.00 | 276.00 | 276.00 | -7.38% | 6,085,200 |
| Apr 28, 2026 | 300.00 | 334.00 | 288.00 | 298.00 | 298.00 | 5.67% | 23,840,100 |
| Apr 27, 2026 | 340.00 | 340.00 | 282.00 | 282.00 | 282.00 | -14.55% | 23,348,000 |
| Apr 24, 2026 | 372.00 | 398.00 | 330.00 | 330.00 | 330.00 | -14.51% | 35,620,800 |
| Apr 23, 2026 | 406.00 | 450.00 | 346.00 | 386.00 | 386.00 | -4.93% | 118,053,200 |
| Apr 22, 2026 | 406.00 | 406.00 | 350.00 | 406.00 | 406.00 | 24.54% | 59,175,100 |
| Apr 21, 2026 | 326.00 | 326.00 | 302.00 | 326.00 | 326.00 | 24.43% | 36,872,300 |
| Apr 20, 2026 | 210.00 | 262.00 | 210.00 | 262.00 | 262.00 | 24.76% | 11,303,900 |
| Apr 17, 2026 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 0.96% | 660,800 |
| Apr 16, 2026 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.95% | 599,700 |
| Apr 15, 2026 | 212.00 | 218.00 | 202.00 | 210.00 | 210.00 | -0.94% | 2,291,500 |
| Apr 14, 2026 | 197.00 | 230.00 | 197.00 | 212.00 | 212.00 | 7.61% | 4,801,200 |
| Apr 13, 2026 | 191.00 | 200.00 | 187.00 | 197.00 | 197.00 | 4.23% | 952,700 |
| Apr 10, 2026 | 184.00 | 197.00 | 182.00 | 189.00 | 189.00 | 2.72% | 2,118,700 |
| Apr 9, 2026 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | -2.13% | 1,057,900 |
| Apr 8, 2026 | 185.00 | 198.00 | 184.00 | 188.00 | 188.00 | 2.17% | 1,193,100 |
| Apr 7, 2026 | 185.00 | 200.00 | 184.00 | 184.00 | 184.00 | -0.54% | 1,344,200 |
| Apr 6, 2026 | 187.00 | 190.00 | 182.00 | 185.00 | 185.00 | -4.64% | 2,078,000 |
| Apr 2, 2026 | 204.00 | 206.00 | 187.00 | 194.00 | 194.00 | -3.00% | 1,220,100 |
| Apr 1, 2026 | 210.00 | 210.00 | 196.00 | 200.00 | 200.00 | -0.99% | 702,400 |
| 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 |