PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 5,925.00
-25.00 (-0.42%)
Aug 29, 2025, 9:44 AM WIB
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,950.00 | -0.42% | 77,400 |
| Aug 27, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 5,975.00 | - | 121,300 |
| Aug 26, 2025 | 6,050.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,975.00 | -1.24% | 117,200 |
| Aug 25, 2025 | 5,950.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | 2.11% | 93,300 |
| Aug 22, 2025 | 5,950.00 | 6,000.00 | 5,925.00 | 5,925.00 | 5,925.00 | -0.84% | 44,300 |
| Aug 21, 2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 5,975.00 | 0.42% | 174,200 |
| Aug 20, 2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,950.00 | -0.42% | 193,100 |
| Aug 19, 2025 | 6,025.00 | 6,025.00 | 5,925.00 | 5,975.00 | 5,975.00 | -1.65% | 480,800 |
| Aug 15, 2025 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 6,075.00 | -0.82% | 108,700 |
| Aug 14, 2025 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 6,125.00 | 0.41% | 35,300 |
| Aug 13, 2025 | 6,100.00 | 6,175.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.41% | 470,300 |
| Aug 12, 2025 | 6,100.00 | 6,150.00 | 6,025.00 | 6,125.00 | 6,125.00 | -0.41% | 140,900 |
| Aug 11, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,150.00 | 6,150.00 | -0.81% | 271,800 |
| Aug 8, 2025 | 6,200.00 | 6,225.00 | 6,125.00 | 6,200.00 | 6,200.00 | - | 105,000 |
| Aug 7, 2025 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.22% | 147,700 |
| Aug 6, 2025 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 6,125.00 | 0.82% | 239,800 |
| Aug 5, 2025 | 6,050.00 | 6,100.00 | 6,025.00 | 6,075.00 | 6,075.00 | 0.41% | 230,900 |
| Aug 4, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.41% | 481,600 |
| Aug 1, 2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 6,025.00 | 0.84% | 205,000 |
| Jul 31, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,975.00 | -0.42% | 379,900 |
| Jul 30, 2025 | 6,025.00 | 6,025.00 | 5,925.00 | 6,000.00 | 6,000.00 | - | 272,000 |
| Jul 29, 2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 6,000.00 | - | 121,600 |
| Jul 28, 2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.42% | 94,400 |
| Jul 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,975.00 | 5,975.00 | -1.24% | 617,500 |
| Jul 24, 2025 | 6,500.00 | 6,500.00 | 6,025.00 | 6,050.00 | 6,050.00 | -6.56% | 674,000 |
| Jul 23, 2025 | 6,025.00 | 6,550.00 | 6,025.00 | 6,475.00 | 6,475.00 | 7.92% | 1,695,600 |
| Jul 22, 2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 1,347,000 |
| Jul 21, 2025 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 609,600 |
| Jul 18, 2025 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1.31% | 105,000 |
| Jul 17, 2025 | 5,750.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,725.00 | -0.43% | 436,700 |
| Jul 16, 2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.86% | 91,200 |
| Jul 15, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 67,300 |
| Jul 14, 2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 54,200 |
| Jul 11, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.44% | 51,700 |
| Jul 10, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,725.00 | 0.44% | 222,700 |
| Jul 9, 2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 126,300 |
| Jul 8, 2025 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 112,600 |
| Jul 7, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 453,900 |
| Jul 4, 2025 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,800.00 | 0.87% | 81,200 |
| Jul 3, 2025 | 5,725.00 | 5,750.00 | 5,725.00 | 5,750.00 | 5,750.00 | 0.44% | 18,700 |
| Jul 2, 2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,725.00 | 0.44% | 305,400 |
| Jul 1, 2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.44% | 238,000 |
| Jun 30, 2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 5,725.00 | 0.44% | 179,400 |
| Jun 26, 2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 205,900 |
| Jun 25, 2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 82,400 |
| Jun 24, 2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 88,400 |
| Jun 23, 2025 | 5,700.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,700.00 | -0.44% | 415,600 |
| Jun 20, 2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,725.00 | 0.44% | 283,300 |
| Jun 19, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 232,700 |
| Jun 18, 2025 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 287,300 |