PT Martina Berto Tbk (IDX:MBTO)
Indonesia · Delayed Price · Currency is IDR 191.00
+49.00 (34.51%)
At close: Feb 4, 2026
PT Martina Berto Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 185.00 | 189.00 | 182.00 | 183.00 | 183.00 | -0.54% | 2,624,600 |
| Dec 9, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | -0.54% | 2,324,700 |
| Dec 8, 2025 | 183.00 | 190.00 | 175.00 | 185.00 | 185.00 | 1.09% | 10,247,400 |
| Dec 5, 2025 | 190.00 | 191.00 | 181.00 | 183.00 | 183.00 | -2.14% | 5,422,700 |
| Dec 4, 2025 | 210.00 | 214.00 | 186.00 | 187.00 | 187.00 | -10.10% | 22,846,700 |
| Dec 3, 2025 | 161.00 | 216.00 | 159.00 | 208.00 | 208.00 | 29.19% | 78,045,300 |
| Dec 2, 2025 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | -1.23% | 1,864,300 |
| Dec 1, 2025 | 169.00 | 169.00 | 160.00 | 163.00 | 163.00 | -3.55% | 2,310,600 |
| Nov 28, 2025 | 173.00 | 175.00 | 169.00 | 169.00 | 169.00 | -2.87% | 1,115,300 |
| Nov 27, 2025 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | -2.25% | 1,609,200 |
| Nov 26, 2025 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | -0.56% | 1,118,100 |
| Nov 25, 2025 | 181.00 | 184.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,957,300 |
| Nov 24, 2025 | 177.00 | 188.00 | 173.00 | 181.00 | 181.00 | 1.69% | 6,410,100 |
| Nov 21, 2025 | 180.00 | 183.00 | 174.00 | 178.00 | 178.00 | -0.56% | 2,611,000 |
| Nov 20, 2025 | 181.00 | 184.00 | 179.00 | 179.00 | 179.00 | -1.10% | 1,094,800 |