PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 5,550.00
-75.00 (-1.33%)
At close: Mar 27, 2026
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,600.00 | 5,625.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.33% | 181,500 |
| Mar 26, 2026 | 5,575.00 | 5,675.00 | 5,575.00 | 5,625.00 | 5,625.00 | -0.44% | 94,900 |
| Mar 25, 2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 2.26% | 288,700 |
| Mar 17, 2026 | 5,500.00 | 5,525.00 | 5,450.00 | 5,525.00 | 5,525.00 | 1.84% | 312,100 |
| Mar 16, 2026 | 5,475.00 | 5,550.00 | 5,375.00 | 5,425.00 | 5,425.00 | 0.46% | 297,700 |
| Mar 13, 2026 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 5,400.00 | -0.92% | 67,300 |
| Mar 12, 2026 | 5,350.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1.87% | 121,100 |
| Mar 11, 2026 | 5,475.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.28% | 312,600 |
| Mar 10, 2026 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 5,475.00 | 0.46% | 458,400 |
| Mar 9, 2026 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 917,600 |
| Mar 6, 2026 | 5,550.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.80% | 182,300 |
| Mar 5, 2026 | 5,525.00 | 5,575.00 | 5,475.00 | 5,550.00 | 5,550.00 | 0.91% | 119,400 |
| Mar 4, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.79% | 486,000 |
| Mar 3, 2026 | 5,600.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 147,200 |
| Mar 2, 2026 | 5,625.00 | 5,675.00 | 5,525.00 | 5,600.00 | 5,600.00 | -0.44% | 325,200 |
| 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 |