PT Multitrend Indo Tbk (IDX:BABY)
Indonesia · Delayed Price · Currency is IDR 188.00
+8.00 (4.44%)
Jul 17, 2026, 4:12 PM WIB
PT Multitrend Indo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 183.00 | 218.00 | 176.00 | 188.00 | 188.00 | 4.44% | 13,876,500 |
| Jul 16, 2026 | 175.00 | 189.00 | 170.00 | 180.00 | 180.00 | 2.86% | 2,543,600 |
| Jul 15, 2026 | 174.00 | 177.00 | 171.00 | 175.00 | 175.00 | 0.57% | 820,000 |
| Jul 14, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | - | 778,300 |
| Jul 13, 2026 | 171.00 | 178.00 | 170.00 | 174.00 | 174.00 | 2.35% | 589,300 |
| Jul 10, 2026 | 168.00 | 185.00 | 164.00 | 170.00 | 170.00 | 1.80% | 2,727,300 |
| Jul 9, 2026 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | -1.18% | 796,100 |
| Jul 8, 2026 | 184.00 | 184.00 | 169.00 | 169.00 | 169.00 | -7.14% | 3,247,600 |
| Jul 7, 2026 | 181.00 | 190.00 | 170.00 | 182.00 | 182.00 | 1.68% | 2,701,100 |
| Jul 6, 2026 | 171.00 | 202.00 | 165.00 | 179.00 | 179.00 | 6.55% | 8,649,600 |
| Jul 3, 2026 | 167.00 | 189.00 | 162.00 | 168.00 | 168.00 | 0.60% | 3,491,400 |
| Jul 2, 2026 | 165.00 | 170.00 | 162.00 | 167.00 | 167.00 | 1.83% | 1,338,700 |
| Jul 1, 2026 | 165.00 | 190.00 | 155.00 | 164.00 | 164.00 | 7.89% | 7,657,400 |
| Jun 30, 2026 | 163.00 | 168.00 | 151.00 | 152.00 | 152.00 | -6.75% | 1,388,200 |
| Jun 29, 2026 | 179.00 | 179.00 | 150.00 | 163.00 | 163.00 | -3.55% | 1,993,000 |
| Jun 26, 2026 | 183.00 | 188.00 | 164.00 | 169.00 | 169.00 | -7.65% | 1,858,400 |
| Jun 25, 2026 | 172.00 | 184.00 | 170.00 | 183.00 | 183.00 | 6.40% | 1,767,200 |
| Jun 24, 2026 | 210.00 | 210.00 | 172.00 | 172.00 | 172.00 | -14.85% | 3,163,100 |
| Jun 23, 2026 | 195.00 | 224.00 | 195.00 | 202.00 | 202.00 | 4.12% | 8,083,600 |
| Jun 22, 2026 | 199.00 | 204.00 | 193.00 | 194.00 | 194.00 | -2.02% | 1,161,200 |
| Jun 19, 2026 | 206.00 | 212.00 | 198.00 | 198.00 | 198.00 | -2.94% | 2,036,100 |
| Jun 18, 2026 | 202.00 | 232.00 | 190.00 | 204.00 | 204.00 | 2.51% | 8,711,600 |
| Jun 17, 2026 | 206.00 | 240.00 | 196.00 | 199.00 | 199.00 | -2.45% | 9,672,700 |
| Jun 15, 2026 | 200.00 | 214.00 | 200.00 | 204.00 | 204.00 | 2.00% | 5,999,300 |
| Jun 12, 2026 | 242.00 | 242.00 | 199.00 | 200.00 | 200.00 | -14.53% | 15,896,900 |
| Jun 11, 2026 | 246.00 | 254.00 | 208.00 | 234.00 | 234.00 | 23.81% | 34,596,700 |
| Jun 10, 2026 | 171.00 | 189.00 | 171.00 | 189.00 | 189.00 | 35.00% | 5,488,800 |
| Jun 9, 2026 | 140.00 | 140.00 | 122.00 | 140.00 | 140.00 | 34.62% | 455,200 |
| Jun 8, 2026 | 112.00 | 112.00 | 104.00 | 104.00 | 104.00 | -7.14% | 635,000 |
| Jun 5, 2026 | 118.00 | 118.00 | 112.00 | 112.00 | 112.00 | -8.94% | 702,400 |
| Jun 4, 2026 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -7.52% | 644,500 |
| Jun 3, 2026 | 146.00 | 146.00 | 133.00 | 133.00 | 133.00 | -8.90% | 1,175,800 |
| 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 |