PT Multitrend Indo Tbk (IDX:BABY)
Indonesia · Delayed Price · Currency is IDR 157.00
-1.00 (-0.63%)
Oct 29, 2026, 3:47 PM WIB
PT Multitrend Indo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 159.00 | 161.00 | 155.00 | 157.00 | 157.00 | -0.63% | 223,200 |
| Oct 28, 2026 | 160.00 | 164.00 | 154.00 | 158.00 | 158.00 | -1.25% | 508,900 |
| Oct 27, 2026 | 165.00 | 170.00 | 155.00 | 160.00 | 160.00 | -3.03% | 273,100 |
| Oct 26, 2026 | 166.00 | 174.00 | 163.00 | 165.00 | 165.00 | -0.60% | 294,000 |
| Oct 23, 2026 | 165.00 | 175.00 | 165.00 | 166.00 | 166.00 | -0.60% | 260,100 |
| Oct 22, 2026 | 168.00 | 171.00 | 164.00 | 167.00 | 167.00 | -1.18% | 377,000 |
| Oct 21, 2026 | 164.00 | 175.00 | 162.00 | 169.00 | 169.00 | 3.05% | 1,030,000 |
| Oct 20, 2026 | 136.00 | 181.00 | 136.00 | 164.00 | 164.00 | 12.33% | 1,917,900 |
| Oct 19, 2026 | 146.00 | 152.00 | 146.00 | 146.00 | 146.00 | -6.41% | 3,800,000 |
| Oct 16, 2026 | 154.00 | 159.00 | 154.00 | 156.00 | 156.00 | -13.81% | 4,463,600 |
| Oct 15, 2026 | 187.00 | 187.00 | 180.00 | 181.00 | 181.00 | -2.69% | 488,600 |
| Oct 14, 2026 | 183.00 | 191.00 | 183.00 | 186.00 | 186.00 | -2.62% | 872,900 |
| Oct 13, 2026 | 186.00 | 194.00 | 172.00 | 191.00 | 191.00 | 2.69% | 998,700 |
| Oct 12, 2026 | 188.00 | 194.00 | 183.00 | 186.00 | 186.00 | -1.06% | 1,546,100 |
| Oct 9, 2026 | 190.00 | 193.00 | 185.00 | 188.00 | 188.00 | -0.53% | 1,206,800 |
| Oct 8, 2026 | 190.00 | 199.00 | 187.00 | 189.00 | 189.00 | -0.53% | 576,500 |
| Oct 7, 2026 | 190.00 | 193.00 | 186.00 | 190.00 | 190.00 | 1.06% | 477,800 |
| Oct 6, 2026 | 187.00 | 191.00 | 184.00 | 188.00 | 188.00 | 0.53% | 437,200 |
| Oct 5, 2026 | 187.00 | 191.00 | 181.00 | 187.00 | 187.00 | - | 933,700 |
| Oct 2, 2026 | 191.00 | 194.00 | 182.00 | 187.00 | 187.00 | -2.09% | 490,300 |
| Oct 1, 2026 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | 2.14% | 1,141,200 |
| Sep 30, 2026 | 180.00 | 191.00 | 179.00 | 187.00 | 187.00 | 4.47% | 630,400 |
| Sep 29, 2026 | 181.00 | 188.00 | 177.00 | 179.00 | 179.00 | -2.19% | 816,300 |
| Sep 28, 2026 | 180.00 | 192.00 | 178.00 | 183.00 | 183.00 | -1.08% | 1,854,900 |
| Sep 25, 2026 | 196.00 | 198.00 | 181.00 | 185.00 | 185.00 | -6.57% | 2,079,100 |
| Sep 24, 2026 | 199.00 | 204.00 | 195.00 | 198.00 | 198.00 | -0.50% | 864,600 |
| Sep 23, 2026 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | - | 473,400 |
| Sep 22, 2026 | 200.00 | 206.00 | 196.00 | 199.00 | 199.00 | -0.50% | 1,181,300 |
| Sep 21, 2026 | 202.00 | 206.00 | 196.00 | 200.00 | 200.00 | -0.99% | 1,559,400 |
| Sep 18, 2026 | 200.00 | 218.00 | 197.00 | 202.00 | 202.00 | - | 4,124,500 |
| Sep 17, 2026 | 200.00 | 208.00 | 199.00 | 202.00 | 202.00 | - | 550,800 |
| Sep 16, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 1,172,000 |
| Sep 15, 2026 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 973,600 |
| Sep 14, 2026 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 1,639,800 |
| Sep 11, 2026 | 206.00 | 224.00 | 206.00 | 212.00 | 212.00 | 2.91% | 3,682,400 |
| Sep 10, 2026 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | -2.83% | 1,391,600 |
| Sep 9, 2026 | 216.00 | 220.00 | 208.00 | 212.00 | 212.00 | -1.85% | 2,092,800 |
| Sep 8, 2026 | 210.00 | 230.00 | 208.00 | 216.00 | 216.00 | 3.85% | 7,432,900 |
| Sep 7, 2026 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 799,500 |
| Sep 4, 2026 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -1.87% | 1,648,600 |
| Sep 3, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 1,117,300 |
| Sep 2, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.94% | 1,007,200 |
| Sep 1, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.85% | 3,055,200 |
| Aug 31, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 1,418,800 |
| Aug 28, 2026 | 212.00 | 218.00 | 208.00 | 216.00 | 216.00 | 1.89% | 2,400,400 |
| Aug 27, 2026 | 206.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2.91% | 1,664,600 |
| Aug 26, 2026 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | -2.83% | 2,190,800 |
| Aug 24, 2026 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | -3.64% | 3,659,700 |
| Aug 21, 2026 | 224.00 | 228.00 | 214.00 | 220.00 | 220.00 | -2.65% | 4,214,400 |
| Aug 20, 2026 | 218.00 | 238.00 | 214.00 | 226.00 | 226.00 | 5.61% | 7,386,200 |