PT Martina Berto Tbk (IDX:MBTO)
Indonesia · Delayed Price · Currency is IDR 104.00
+4.00 (4.00%)
Jul 3, 2026, 2:50 PM WIB
PT Martina Berto Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 99.00 | 104.00 | 99.00 | 103.00 | - | 3.00% | 1,008,400 |
| Jul 2, 2026 | 102.00 | 105.00 | 98.00 | 100.00 | 100.00 | -1.96% | 4,414,500 |
| Jul 1, 2026 | 103.00 | 134.00 | 91.00 | 102.00 | 102.00 | -0.97% | 53,751,300 |
| Jun 30, 2026 | 106.00 | 109.00 | 102.00 | 103.00 | 103.00 | -2.83% | 512,700 |
| Jun 29, 2026 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 187,600 |
| Jun 26, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -0.93% | 250,900 |
| Jun 25, 2026 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1.89% | 454,600 |
| Jun 24, 2026 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | - | 889,800 |
| Jun 23, 2026 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | -1.85% | 887,600 |
| Jun 22, 2026 | 109.00 | 114.00 | 106.00 | 108.00 | 108.00 | -0.92% | 782,100 |
| Jun 19, 2026 | 109.00 | 113.00 | 106.00 | 109.00 | 109.00 | - | 1,066,700 |
| Jun 18, 2026 | 116.00 | 116.00 | 102.00 | 109.00 | 109.00 | -4.39% | 1,130,900 |
| Jun 17, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 99,500 |
| Jun 15, 2026 | 115.00 | 119.00 | 111.00 | 113.00 | 113.00 | -1.74% | 569,600 |
| Jun 12, 2026 | 101.00 | 128.00 | 101.00 | 115.00 | 115.00 | 11.65% | 2,516,600 |
| Jun 11, 2026 | 105.00 | 105.00 | 95.00 | 103.00 | 103.00 | -0.96% | 193,300 |
| Jun 10, 2026 | 97.00 | 108.00 | 96.00 | 104.00 | 104.00 | 9.47% | 938,200 |
| Jun 9, 2026 | 95.00 | 104.00 | 90.00 | 95.00 | 95.00 | -2.06% | 1,446,800 |
| Jun 8, 2026 | 107.00 | 107.00 | 95.00 | 97.00 | 97.00 | -9.35% | 447,700 |
| Jun 5, 2026 | 107.00 | 113.00 | 100.00 | 107.00 | 107.00 | - | 593,800 |
| Jun 4, 2026 | 115.00 | 115.00 | 103.00 | 107.00 | 107.00 | -5.31% | 593,100 |
| Jun 3, 2026 | 111.00 | 119.00 | 105.00 | 113.00 | 113.00 | 2.73% | 2,206,500 |
| Jun 2, 2026 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -2.65% | 376,600 |
| May 29, 2026 | 113.00 | 118.00 | 109.00 | 113.00 | 113.00 | - | 450,200 |
| May 26, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 366,500 |
| May 25, 2026 | 109.00 | 122.00 | 109.00 | 114.00 | 114.00 | 4.59% | 1,574,000 |
| May 22, 2026 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 2.83% | 511,900 |
| May 21, 2026 | 113.00 | 118.00 | 106.00 | 106.00 | 106.00 | -7.02% | 936,800 |
| May 20, 2026 | 116.00 | 120.00 | 110.00 | 114.00 | 114.00 | -1.72% | 1,135,300 |
| May 19, 2026 | 111.00 | 119.00 | 110.00 | 116.00 | 116.00 | 5.45% | 1,489,200 |
| May 18, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -1.79% | 575,500 |
| May 13, 2026 | 116.00 | 124.00 | 112.00 | 112.00 | 112.00 | -4.27% | 1,484,200 |
| May 12, 2026 | 119.00 | 122.00 | 116.00 | 117.00 | 117.00 | -3.31% | 1,390,600 |
| May 11, 2026 | 125.00 | 134.00 | 118.00 | 121.00 | 121.00 | -2.42% | 2,988,900 |
| May 8, 2026 | 131.00 | 134.00 | 121.00 | 124.00 | 124.00 | -3.88% | 4,140,300 |
| May 7, 2026 | 126.00 | 142.00 | 124.00 | 129.00 | 129.00 | 3.20% | 8,995,100 |
| May 6, 2026 | 128.00 | 132.00 | 122.00 | 125.00 | 125.00 | -2.34% | 2,372,900 |
| May 5, 2026 | 129.00 | 132.00 | 125.00 | 128.00 | 128.00 | 0.79% | 1,615,700 |
| May 4, 2026 | 138.00 | 149.00 | 125.00 | 127.00 | 127.00 | 4.10% | 21,490,700 |
| Apr 30, 2026 | 122.00 | 124.00 | 118.00 | 122.00 | 122.00 | 1.67% | 249,300 |
| Apr 29, 2026 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | -0.83% | 476,900 |
| Apr 28, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 217,800 |
| Apr 27, 2026 | 122.00 | 124.00 | 118.00 | 120.00 | 120.00 | -2.44% | 514,700 |
| Apr 24, 2026 | 125.00 | 128.00 | 119.00 | 123.00 | 123.00 | -2.38% | 1,304,600 |
| Apr 23, 2026 | 125.00 | 130.00 | 124.00 | 126.00 | 126.00 | 0.80% | 1,846,600 |
| Apr 22, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 684,400 |
| Apr 21, 2026 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | 0.80% | 1,999,000 |
| Apr 20, 2026 | 131.00 | 132.00 | 123.00 | 125.00 | 125.00 | -3.10% | 3,913,800 |
| Apr 17, 2026 | 126.00 | 157.00 | 125.00 | 129.00 | 129.00 | 8.40% | 50,229,400 |
| Apr 16, 2026 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 3.48% | 2,205,500 |