PT Martina Berto Tbk (IDX:MBTO)
Indonesia · Delayed Price · Currency is IDR 106.00
-8.00 (-7.02%)
May 21, 2026, 4:13 PM WIB
PT Martina Berto Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 109.00 | 118.00 | 109.00 | 115.00 | 115.00 | 5.50% | 3,779,600 |
| Apr 14, 2026 | 107.00 | 120.00 | 105.00 | 109.00 | 109.00 | 3.81% | 10,928,600 |
| Apr 13, 2026 | 104.00 | 114.00 | 102.00 | 105.00 | 105.00 | 0.96% | 6,656,100 |
| Apr 10, 2026 | 104.00 | 106.00 | 101.00 | 104.00 | 104.00 | - | 1,754,400 |
| Apr 9, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 144,700 |
| Apr 8, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 957,600 |
| Apr 7, 2026 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | -3.77% | 1,624,000 |
| Apr 6, 2026 | 105.00 | 108.00 | 101.00 | 106.00 | 106.00 | -0.93% | 2,709,700 |
| Apr 2, 2026 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 2,104,900 |
| Apr 1, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 745,400 |
| Mar 31, 2026 | 114.00 | 116.00 | 103.00 | 109.00 | 109.00 | -0.91% | 2,052,300 |
| Mar 30, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 512,800 |
| Mar 27, 2026 | 114.00 | 136.00 | 109.00 | 113.00 | 113.00 | 0.89% | 3,229,000 |
| Mar 26, 2026 | 114.00 | 117.00 | 112.00 | 112.00 | 112.00 | -0.88% | 1,666,400 |
| Mar 25, 2026 | 109.00 | 117.00 | 109.00 | 113.00 | 113.00 | 2.73% | 711,000 |
| Mar 17, 2026 | 113.00 | 115.00 | 107.00 | 110.00 | 110.00 | -2.65% | 387,700 |
| Mar 16, 2026 | 113.00 | 117.00 | 106.00 | 113.00 | 113.00 | - | 1,274,200 |
| Mar 13, 2026 | 117.00 | 117.00 | 110.00 | 113.00 | 113.00 | -3.42% | 746,800 |
| Mar 12, 2026 | 127.00 | 128.00 | 116.00 | 117.00 | 117.00 | -5.65% | 848,100 |
| Mar 11, 2026 | 119.00 | 129.00 | 119.00 | 124.00 | 124.00 | 3.33% | 671,000 |
| Mar 10, 2026 | 117.00 | 127.00 | 117.00 | 120.00 | 120.00 | 4.35% | 360,900 |
| Mar 9, 2026 | 127.00 | 127.00 | 115.00 | 115.00 | 115.00 | -9.45% | 379,900 |
| Mar 6, 2026 | 126.00 | 127.00 | 123.00 | 127.00 | 127.00 | 0.79% | 276,300 |
| Mar 5, 2026 | 120.00 | 136.00 | 120.00 | 126.00 | 126.00 | 5.88% | 2,768,400 |
| Mar 4, 2026 | 132.00 | 132.00 | 113.00 | 119.00 | 119.00 | -8.46% | 2,193,000 |
| Mar 3, 2026 | 135.00 | 135.00 | 125.00 | 130.00 | 130.00 | -0.76% | 1,439,500 |
| Mar 2, 2026 | 140.00 | 140.00 | 122.00 | 131.00 | 131.00 | -7.75% | 3,105,700 |