PT Martina Berto Tbk (IDX:MBTO)
Indonesia · Delayed Price · Currency is IDR 128.00
+2.00 (1.59%)
Aug 12, 2026, 4:11 PM WIB
PT Martina Berto Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 106.00 | 111.00 | 104.00 | 106.00 | 106.00 | 0.95% | 2,567,500 |
| Jul 9, 2026 | 104.00 | 115.00 | 104.00 | 105.00 | 105.00 | - | 6,011,600 |
| Jul 8, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | - | 1,298,500 |
| Jul 7, 2026 | 111.00 | 113.00 | 103.00 | 105.00 | 105.00 | -3.67% | 3,879,600 |
| Jul 6, 2026 | 102.00 | 113.00 | 101.00 | 109.00 | 109.00 | 6.86% | 8,871,700 |
| Jul 3, 2026 | 99.00 | 109.00 | 99.00 | 102.00 | 102.00 | 2.00% | 7,572,000 |
| 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 |