PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 5,625.00
-25.00 (-0.44%)
At close: Feb 27, 2026
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,600.00 | 5,675.00 | 5,575.00 | 5,625.00 | 5,625.00 | -0.44% | 128,300 |
| Feb 26, 2026 | 5,675.00 | 5,675.00 | 5,625.00 | 5,650.00 | 5,650.00 | -0.44% | 62,400 |
| Feb 25, 2026 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 11,400 |
| Feb 24, 2026 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 5,200 |
| Feb 23, 2026 | 5,700.00 | 5,750.00 | 5,600.00 | 5,675.00 | 5,675.00 | -0.44% | 86,900 |
| Feb 20, 2026 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 20,800 |
| Feb 19, 2026 | 5,700.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 25,800 |
| Feb 18, 2026 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,700.00 | 1.33% | 29,900 |
| Feb 13, 2026 | 5,625.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 19,400 |
| Feb 12, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1.80% | 60,500 |
| Feb 11, 2026 | 5,600.00 | 5,675.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 75,600 |
| Feb 10, 2026 | 5,600.00 | 5,700.00 | 5,575.00 | 5,600.00 | 5,600.00 | - | 64,000 |
| Feb 9, 2026 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.44% | 38,900 |
| Feb 6, 2026 | 5,600.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,625.00 | 0.45% | 72,300 |
| Feb 5, 2026 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.45% | 27,800 |
| Feb 4, 2026 | 5,600.00 | 5,625.00 | 5,550.00 | 5,575.00 | 5,575.00 | -0.45% | 33,700 |
| Feb 3, 2026 | 5,525.00 | 5,600.00 | 5,525.00 | 5,600.00 | 5,600.00 | 1.36% | 92,200 |
| Feb 2, 2026 | 5,600.00 | 5,600.00 | 5,475.00 | 5,525.00 | 5,525.00 | -0.90% | 226,100 |
| Jan 30, 2026 | 5,600.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,575.00 | -0.45% | 111,200 |
| Jan 29, 2026 | 5,575.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,600.00 | - | 396,800 |
| Jan 28, 2026 | 5,600.00 | 5,675.00 | 5,575.00 | 5,600.00 | 5,600.00 | -0.44% | 632,900 |
| Jan 27, 2026 | 5,625.00 | 5,825.00 | 5,575.00 | 5,625.00 | 5,625.00 | - | 915,000 |
| Jan 26, 2026 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 135,500 |
| Jan 23, 2026 | 5,675.00 | 5,675.00 | 5,625.00 | 5,650.00 | 5,650.00 | -0.44% | 59,900 |
| Jan 22, 2026 | 5,650.00 | 5,675.00 | 5,625.00 | 5,675.00 | 5,675.00 | 0.44% | 54,600 |
| Jan 21, 2026 | 5,675.00 | 5,675.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 172,200 |
| Jan 20, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 164,400 |
| Jan 19, 2026 | 5,675.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 94,600 |
| Jan 15, 2026 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | 0.44% | 110,700 |
| Jan 14, 2026 | 5,725.00 | 5,725.00 | 5,650.00 | 5,650.00 | 5,650.00 | - | 89,700 |
| Jan 13, 2026 | 5,675.00 | 5,725.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 71,600 |
| Jan 12, 2026 | 5,650.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 98,300 |
| Jan 9, 2026 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 39,100 |
| Jan 8, 2026 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | -0.44% | 80,300 |
| Jan 7, 2026 | 5,725.00 | 5,725.00 | 5,650.00 | 5,700.00 | 5,700.00 | - | 190,200 |
| Jan 6, 2026 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 45,500 |
| Jan 5, 2026 | 5,675.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.44% | 130,400 |
| Jan 2, 2026 | 5,675.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 35,700 |
| Dec 30, 2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | 0.44% | 148,100 |
| Dec 29, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.44% | 230,100 |
| Dec 24, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 48,100 |
| Dec 23, 2025 | 5,625.00 | 5,675.00 | 5,625.00 | 5,650.00 | 5,650.00 | 0.44% | 40,700 |
| Dec 22, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,625.00 | 5,625.00 | 0.45% | 97,300 |
| Dec 19, 2025 | 5,625.00 | 5,625.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.44% | 12,400 |
| Dec 18, 2025 | 5,700.00 | 5,700.00 | 5,625.00 | 5,625.00 | 5,625.00 | -1.32% | 14,100 |
| Dec 17, 2025 | 5,650.00 | 5,725.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2.24% | 15,200 |
| Dec 16, 2025 | 5,625.00 | 5,650.00 | 5,575.00 | 5,575.00 | 5,575.00 | -0.89% | 241,500 |
| Dec 15, 2025 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 124,100 |
| Dec 12, 2025 | 5,675.00 | 5,675.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 174,600 |
| Dec 11, 2025 | 5,675.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 176,400 |