PT Multitrend Indo Tbk (IDX:BABY)
Indonesia · Delayed Price · Currency is IDR 212.00
+6.00 (2.91%)
Aug 27, 2026, 4:11 PM WIB
PT Multitrend Indo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 214.00 | 222.00 | 208.00 | 214.00 | 214.00 | - | 6,677,700 |
| Aug 18, 2026 | 230.00 | 230.00 | 200.00 | 214.00 | 214.00 | -7.76% | 20,095,100 |
| Aug 14, 2026 | 274.00 | 284.00 | 232.00 | 232.00 | 232.00 | -14.71% | 45,121,100 |
| Aug 13, 2026 | 226.00 | 272.00 | 220.00 | 272.00 | 272.00 | 24.77% | 85,640,500 |
| Aug 12, 2026 | 206.00 | 220.00 | 192.00 | 218.00 | 218.00 | 7.92% | 24,840,200 |
| Aug 11, 2026 | 195.00 | 224.00 | 194.00 | 202.00 | 202.00 | 8.02% | 51,254,800 |
| Aug 10, 2026 | 187.00 | 195.00 | 182.00 | 187.00 | 187.00 | -0.53% | 2,767,800 |
| Aug 7, 2026 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | -1.05% | 1,105,600 |
| Aug 6, 2026 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | -0.52% | 1,433,900 |
| Aug 5, 2026 | 189.00 | 202.00 | 189.00 | 191.00 | 191.00 | 1.60% | 2,536,300 |
| Aug 4, 2026 | 190.00 | 202.00 | 186.00 | 188.00 | 188.00 | -0.53% | 3,216,500 |
| Aug 3, 2026 | 191.00 | 194.00 | 189.00 | 189.00 | 189.00 | -1.05% | 1,789,700 |
| Jul 31, 2026 | 187.00 | 196.00 | 185.00 | 191.00 | 191.00 | 2.14% | 2,291,300 |
| Jul 30, 2026 | 185.00 | 188.00 | 182.00 | 187.00 | 187.00 | 2.19% | 1,395,100 |
| Jul 29, 2026 | 188.00 | 200.00 | 181.00 | 183.00 | 183.00 | -1.61% | 3,123,800 |
| Jul 28, 2026 | 188.00 | 224.00 | 186.00 | 186.00 | 186.00 | 1.64% | 17,126,300 |
| Jul 27, 2026 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | -3.68% | 658,800 |
| Jul 24, 2026 | 198.00 | 198.00 | 188.00 | 190.00 | 190.00 | -4.04% | 866,400 |
| Jul 23, 2026 | 196.00 | 208.00 | 193.00 | 198.00 | 198.00 | 1.02% | 3,352,600 |
| Jul 22, 2026 | 198.00 | 202.00 | 192.00 | 196.00 | 196.00 | -1.01% | 2,786,300 |
| Jul 21, 2026 | 200.00 | 206.00 | 196.00 | 198.00 | 198.00 | - | 2,044,600 |
| Jul 20, 2026 | 195.00 | 210.00 | 192.00 | 198.00 | 198.00 | 5.32% | 4,556,000 |
| 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 |