PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 5,850.00
-50.00 (-0.85%)
Oct 22, 2025, 3:42 PM WIB
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5,875.00 | 5,900.00 | 5,875.00 | 5,875.00 | - | -0.42% | 5,300 |
| Oct 21, 2025 | 5,875.00 | 5,975.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.43% | 78,400 |
| 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% | 245,500 |
| Oct 16, 2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.43% | 30,500 |
| 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% | 73,300 |
| 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% | 67,800 |
| Sep 10, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 24,200 |
| Sep 9, 2025 | 5,750.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,800.00 | -0.43% | 596,000 |
| Sep 8, 2025 | 5,900.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,825.00 | -0.85% | 248,700 |
| Sep 4, 2025 | 5,900.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,875.00 | -0.42% | 116,800 |
| Sep 3, 2025 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,900.00 | -0.42% | 62,100 |
| Sep 2, 2025 | 5,900.00 | 5,950.00 | 5,875.00 | 5,925.00 | 5,925.00 | 0.42% | 20,200 |
| Sep 1, 2025 | 5,725.00 | 5,950.00 | 5,725.00 | 5,900.00 | 5,900.00 | - | 99,000 |
| Aug 29, 2025 | 5,925.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.84% | 244,600 |
| 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 |