PT Martina Berto Tbk (IDX:MBTO)
Indonesia · Delayed Price · Currency is IDR 142.00
+8.00 (5.97%)
At close: Feb 27, 2026
PT Martina Berto Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 141.00 | 168.00 | 141.00 | 152.00 | - | 13.43% | 21,739,700 |
| Feb 26, 2026 | 147.00 | 150.00 | 134.00 | 134.00 | 134.00 | -8.84% | 1,388,000 |
| Feb 25, 2026 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | 798,900 |
| Feb 24, 2026 | 152.00 | 156.00 | 147.00 | 149.00 | 149.00 | -1.97% | 1,597,800 |
| Feb 23, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -1.30% | 547,100 |
| Feb 20, 2026 | 154.00 | 165.00 | 151.00 | 154.00 | 154.00 | - | 1,476,900 |
| Feb 19, 2026 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | -0.65% | 715,200 |
| Feb 18, 2026 | 154.00 | 160.00 | 150.00 | 155.00 | 155.00 | 0.65% | 3,089,700 |
| Feb 13, 2026 | 158.00 | 161.00 | 153.00 | 154.00 | 154.00 | -1.91% | 1,518,200 |
| Feb 12, 2026 | 153.00 | 163.00 | 150.00 | 157.00 | 157.00 | 2.61% | 6,414,800 |
| Feb 11, 2026 | 151.00 | 159.00 | 149.00 | 153.00 | 153.00 | 1.32% | 1,940,700 |
| Feb 10, 2026 | 148.00 | 157.00 | 146.00 | 151.00 | 151.00 | - | 1,287,300 |
| Feb 9, 2026 | 149.00 | 160.00 | 140.00 | 151.00 | 151.00 | 1.34% | 4,313,600 |
| Feb 6, 2026 | 151.00 | 158.00 | 144.00 | 149.00 | 149.00 | -8.59% | 11,072,900 |
| Feb 5, 2026 | 206.00 | 218.00 | 163.00 | 163.00 | 163.00 | -14.66% | 49,633,900 |
| Feb 4, 2026 | 138.00 | 191.00 | 138.00 | 191.00 | 191.00 | 34.51% | 60,662,500 |
| Feb 3, 2026 | 134.00 | 146.00 | 128.00 | 142.00 | 142.00 | 7.58% | 328,400 |
| Feb 2, 2026 | 148.00 | 148.00 | 129.00 | 132.00 | 132.00 | -8.33% | 675,800 |
| Jan 30, 2026 | 147.00 | 150.00 | 138.00 | 144.00 | 144.00 | -2.04% | 775,500 |
| Jan 29, 2026 | 149.00 | 150.00 | 129.00 | 147.00 | 147.00 | -2.65% | 1,943,300 |
| Jan 28, 2026 | 173.00 | 206.00 | 146.00 | 151.00 | 151.00 | -11.70% | 31,857,800 |
| Jan 27, 2026 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | - | 688,300 |
| Jan 26, 2026 | 171.00 | 175.00 | 171.00 | 171.00 | 171.00 | - | 569,400 |
| Jan 23, 2026 | 177.00 | 179.00 | 171.00 | 171.00 | 171.00 | -3.39% | 907,600 |
| Jan 22, 2026 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | - | 480,700 |
| Jan 21, 2026 | 179.00 | 194.00 | 173.00 | 177.00 | 177.00 | -1.12% | 12,228,200 |
| Jan 20, 2026 | 174.00 | 179.00 | 173.00 | 179.00 | 179.00 | 2.29% | 1,065,200 |
| Jan 19, 2026 | 177.00 | 177.00 | 171.00 | 175.00 | 175.00 | -0.57% | 1,406,700 |
| Jan 15, 2026 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | - | 373,700 |
| Jan 14, 2026 | 175.00 | 180.00 | 174.00 | 176.00 | 176.00 | 0.57% | 526,400 |
| Jan 13, 2026 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | -2.23% | 1,971,900 |
| Jan 12, 2026 | 179.00 | 183.00 | 176.00 | 179.00 | 179.00 | - | 3,128,900 |
| Jan 9, 2026 | 180.00 | 181.00 | 175.00 | 179.00 | 179.00 | - | 503,100 |
| Jan 8, 2026 | 176.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1.13% | 847,300 |
| Jan 7, 2026 | 178.00 | 181.00 | 177.00 | 177.00 | 177.00 | -0.56% | 1,246,400 |
| Jan 6, 2026 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | -1.11% | 1,233,300 |
| Jan 5, 2026 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | -2.17% | 815,100 |
| Jan 2, 2026 | 180.00 | 186.00 | 179.00 | 184.00 | 184.00 | 2.79% | 2,747,900 |
| Dec 30, 2025 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | -0.56% | 937,100 |
| Dec 29, 2025 | 176.00 | 184.00 | 175.00 | 180.00 | 180.00 | 1.69% | 2,172,100 |
| Dec 24, 2025 | 174.00 | 184.00 | 174.00 | 177.00 | 177.00 | 1.72% | 1,009,400 |
| Dec 23, 2025 | 175.00 | 179.00 | 172.00 | 174.00 | 174.00 | -0.57% | 1,405,700 |
| Dec 22, 2025 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | -3.31% | 1,595,400 |
| Dec 19, 2025 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | -0.55% | 1,135,700 |
| Dec 18, 2025 | 185.00 | 193.00 | 182.00 | 182.00 | 182.00 | -0.55% | 4,887,500 |
| Dec 17, 2025 | 181.00 | 200.00 | 179.00 | 183.00 | 183.00 | 2.81% | 14,613,000 |
| Dec 16, 2025 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | -1.11% | 1,252,700 |
| Dec 15, 2025 | 175.00 | 184.00 | 175.00 | 180.00 | 180.00 | 2.86% | 1,872,200 |
| Dec 12, 2025 | 185.00 | 185.00 | 175.00 | 175.00 | 175.00 | -2.78% | 2,038,300 |
| Dec 11, 2025 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | -1.64% | 1,847,900 |