PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 5,875.00
+25.00 (0.43%)
Nov 20, 2025, 2:10 PM WIB
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,850.00 | 5,875.00 | 5,850.00 | 5,875.00 | - | 0.43% | 56,700 |
| Nov 18, 2025 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | - | 429,700 |
| Nov 17, 2025 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.86% | 226,400 |
| Nov 14, 2025 | 5,800.00 | 5,825.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 757,700 |
| Nov 13, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,800.00 | - | 79,300 |
| Nov 12, 2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 182,600 |
| Nov 11, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,800.00 | - | 144,000 |
| Nov 10, 2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 231,300 |
| Nov 7, 2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 365,300 |
| Nov 6, 2025 | 5,800.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 160,900 |
| Nov 5, 2025 | 5,950.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.52% | 312,200 |
| Nov 4, 2025 | 5,875.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,950.00 | 1.28% | 15,700 |
| Nov 3, 2025 | 5,900.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,875.00 | - | 26,700 |
| Oct 31, 2025 | 5,950.00 | 5,975.00 | 5,775.00 | 5,875.00 | 5,875.00 | -0.84% | 760,300 |
| Oct 30, 2025 | 5,950.00 | 6,000.00 | 5,775.00 | 5,925.00 | 5,925.00 | -0.42% | 660,700 |
| Oct 29, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | 0.85% | 22,600 |
| Oct 28, 2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,900.00 | - | 48,900 |
| Oct 27, 2025 | 5,950.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,900.00 | -0.84% | 21,600 |
| Oct 24, 2025 | 5,925.00 | 5,975.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.85% | 123,400 |
| Oct 23, 2025 | 5,850.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.85% | 14,700 |
| Oct 22, 2025 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.85% | 67,600 |
| Oct 21, 2025 | 5,875.00 | 5,975.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.43% | 78,500 |
| Oct 20, 2025 | 5,775.00 | 5,950.00 | 5,775.00 | 5,875.00 | 5,875.00 | 1.73% | 72,000 |
| Oct 17, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 201,700 |
| Oct 16, 2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.43% | 21,100 |
| Oct 15, 2025 | 5,775.00 | 5,800.00 | 5,725.00 | 5,775.00 | 5,775.00 | - | 33,300 |
| Oct 14, 2025 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 27,800 |
| Oct 13, 2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.43% | 39,800 |
| Oct 10, 2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,825.00 | - | 12,900 |
| Oct 9, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,825.00 | 5,825.00 | 0.43% | 139,100 |
| Oct 8, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,800.00 | - | 95,400 |
| Oct 7, 2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.43% | 368,200 |
| Oct 6, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,825.00 | -0.43% | 55,200 |
| Oct 3, 2025 | 5,825.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 0.43% | 72,900 |
| Oct 2, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,825.00 | 0.43% | 14,900 |
| Oct 1, 2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 119,800 |
| Sep 30, 2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,800.00 | -1.28% | 83,600 |
| Sep 29, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | -0.42% | 66,700 |
| Sep 26, 2025 | 5,925.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,900.00 | -0.42% | 69,500 |
| Sep 25, 2025 | 5,950.00 | 5,975.00 | 5,825.00 | 5,925.00 | 5,925.00 | -0.42% | 46,200 |
| Sep 24, 2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 52,900 |
| Sep 23, 2025 | 5,875.00 | 6,000.00 | 5,875.00 | 5,950.00 | 5,950.00 | 1.28% | 154,400 |
| Sep 22, 2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,875.00 | 0.43% | 88,600 |
| Sep 19, 2025 | 5,825.00 | 6,000.00 | 5,825.00 | 5,850.00 | 5,850.00 | 0.43% | 166,600 |
| Sep 18, 2025 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 5,825.00 | -1.27% | 30,800 |
| Sep 17, 2025 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.85% | 67,200 |
| Sep 16, 2025 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.43% | 69,800 |
| Sep 15, 2025 | 5,875.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,875.00 | - | 56,300 |
| Sep 12, 2025 | 5,825.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,875.00 | 1.29% | 19,000 |
| Sep 11, 2025 | 5,850.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.43% | 67,700 |