PT Martina Berto Tbk (IDX:MBTO)
Indonesia · Delayed Price · Currency is IDR 153.00
-3.00 (-1.92%)
Sep 22, 2026, 4:13 PM WIB
PT Martina Berto Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 156.00 | 158.00 | 152.00 | 154.00 | - | -1.28% | 3,488,700 |
| Sep 21, 2026 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 1.30% | 3,613,500 |
| Sep 18, 2026 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | -0.65% | 5,271,800 |
| Sep 17, 2026 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 2.65% | 3,536,000 |
| Sep 16, 2026 | 154.00 | 162.00 | 151.00 | 151.00 | 151.00 | - | 8,879,300 |
| Sep 15, 2026 | 154.00 | 157.00 | 150.00 | 151.00 | 151.00 | -2.58% | 7,134,100 |
| Sep 14, 2026 | 169.00 | 186.00 | 151.00 | 155.00 | 155.00 | -7.74% | 135,427,400 |
| Sep 11, 2026 | 141.00 | 172.00 | 140.00 | 168.00 | 168.00 | 19.15% | 147,572,900 |
| Sep 10, 2026 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 4,002,200 |
| Sep 9, 2026 | 139.00 | 148.00 | 136.00 | 141.00 | 141.00 | 0.71% | 25,405,800 |
| Sep 8, 2026 | 127.00 | 140.00 | 125.00 | 140.00 | 140.00 | 11.11% | 24,910,400 |
| Sep 7, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | - | 545,200 |
| Sep 4, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 1,069,200 |
| Sep 3, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 1,946,400 |
| Sep 2, 2026 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 4,861,500 |
| Sep 1, 2026 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 0.79% | 1,669,100 |
| Aug 31, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 615,500 |
| Aug 28, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 1,119,300 |
| Aug 27, 2026 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 2.44% | 6,440,300 |
| Aug 26, 2026 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | -4.65% | 3,838,800 |
| Aug 24, 2026 | 129.00 | 131.00 | 126.00 | 129.00 | 129.00 | - | 4,010,800 |
| Aug 21, 2026 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | -0.77% | 4,937,600 |
| Aug 20, 2026 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 3,613,700 |
| Aug 19, 2026 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | - | 7,919,600 |
| Aug 18, 2026 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | - | 7,241,300 |
| Aug 14, 2026 | 128.00 | 130.00 | 125.00 | 129.00 | 129.00 | 1.57% | 9,830,000 |
| Aug 13, 2026 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 1,942,100 |
| Aug 12, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.59% | 5,572,900 |
| Aug 11, 2026 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | -2.33% | 4,490,500 |
| Aug 10, 2026 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.78% | 8,759,500 |
| Aug 7, 2026 | 132.00 | 132.00 | 125.00 | 128.00 | 128.00 | -3.03% | 7,454,300 |
| Aug 6, 2026 | 134.00 | 136.00 | 130.00 | 132.00 | 132.00 | -0.75% | 4,444,700 |
| Aug 5, 2026 | 152.00 | 167.00 | 127.00 | 133.00 | 133.00 | -10.14% | 64,833,400 |
| Aug 4, 2026 | 123.00 | 148.00 | 121.00 | 148.00 | 148.00 | 22.31% | 93,913,800 |
| Aug 3, 2026 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 1,147,800 |
| Jul 31, 2026 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 0.83% | 939,400 |
| Jul 30, 2026 | 120.00 | 127.00 | 117.00 | 120.00 | 120.00 | 0.84% | 2,063,900 |
| Jul 29, 2026 | 120.00 | 121.00 | 115.00 | 119.00 | 119.00 | -0.83% | 1,287,700 |
| Jul 28, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 704,600 |
| Jul 27, 2026 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 0.84% | 461,600 |
| Jul 24, 2026 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | -3.25% | 1,211,000 |
| Jul 23, 2026 | 125.00 | 128.00 | 120.00 | 123.00 | 123.00 | - | 4,353,300 |
| Jul 22, 2026 | 118.00 | 123.00 | 115.00 | 123.00 | 123.00 | 4.24% | 8,664,000 |
| Jul 21, 2026 | 120.00 | 125.00 | 115.00 | 118.00 | 118.00 | -1.67% | 4,556,800 |
| Jul 20, 2026 | 121.00 | 125.00 | 118.00 | 120.00 | 120.00 | - | 2,342,200 |
| Jul 17, 2026 | 115.00 | 129.00 | 114.00 | 120.00 | 120.00 | 4.35% | 16,490,500 |
| Jul 16, 2026 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 2,228,100 |
| Jul 15, 2026 | 120.00 | 120.00 | 113.00 | 116.00 | 116.00 | -1.69% | 4,026,000 |
| Jul 14, 2026 | 113.00 | 138.00 | 113.00 | 118.00 | 118.00 | 4.42% | 58,418,700 |
| Jul 13, 2026 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 6.60% | 6,115,400 |