PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 6,200.00
0.00 (0.00%)
Aug 8, 2025, 4:00 PM WIB
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,200.00 | 6,225.00 | 6,125.00 | 6,150.00 | 6,150.00 | -0.81% | 103,900 |
| 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 |
| Jun 17, 2025 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,700.00 | 0.44% | 208,300 |
| Jun 16, 2025 | 5,725.00 | 5,750.00 | 5,675.00 | 5,675.00 | 5,675.00 | -0.87% | 152,500 |
| Jun 13, 2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 5,725.00 | -1.29% | 221,400 |
| Jun 12, 2025 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,800.00 | -0.43% | 115,300 |
| Jun 11, 2025 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,825.00 | -0.43% | 55,000 |
| Jun 10, 2025 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,850.00 | 1.30% | 94,100 |
| Jun 5, 2025 | 5,850.00 | 5,875.00 | 5,750.00 | 5,775.00 | 5,775.00 | -1.28% | 165,600 |
| Jun 4, 2025 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | - | 81,900 |
| Jun 3, 2025 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | -0.43% | 71,500 |
| Jun 2, 2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,875.00 | -0.84% | 110,800 |
| May 28, 2025 | 5,975.00 | 6,025.00 | 5,925.00 | 5,925.00 | 5,925.00 | - | 84,900 |
| May 27, 2025 | 6,075.00 | 6,075.00 | 5,900.00 | 5,925.00 | 5,925.00 | -5.95% | 563,900 |
| May 26, 2025 | 6,350.00 | 6,375.00 | 6,300.00 | 6,300.00 | 5,948.00 | 0.40% | 760,200 |