PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 6,850.00
-50.00 (-0.72%)
Sep 2, 2026, 1:40 PM WIB
IDX:MLBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6,925.00 | 6,975.00 | 6,875.00 | 6,900.00 | 6,900.00 | 0.36% | 8,300 |
| Aug 31, 2026 | 6,975.00 | 6,975.00 | 6,875.00 | 6,875.00 | 6,875.00 | - | 217,100 |
| Aug 28, 2026 | 6,875.00 | 6,900.00 | 6,875.00 | 6,875.00 | 6,875.00 | - | 54,500 |
| Aug 27, 2026 | 6,950.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,875.00 | -0.36% | 274,000 |
| Aug 26, 2026 | 6,900.00 | 6,900.00 | 6,875.00 | 6,900.00 | 6,900.00 | -0.36% | 64,400 |
| Aug 24, 2026 | 6,900.00 | 6,925.00 | 6,850.00 | 6,925.00 | 6,925.00 | 0.36% | 100,400 |
| Aug 21, 2026 | 6,950.00 | 6,975.00 | 6,875.00 | 6,900.00 | 6,900.00 | - | 24,800 |
| Aug 20, 2026 | 6,950.00 | 6,950.00 | 6,875.00 | 6,900.00 | 6,900.00 | - | 8,600 |
| Aug 19, 2026 | 6,950.00 | 6,950.00 | 6,875.00 | 6,900.00 | 6,900.00 | -1.08% | 27,200 |
| Aug 18, 2026 | 6,950.00 | 6,975.00 | 6,850.00 | 6,975.00 | 6,975.00 | 0.36% | 95,600 |
| Aug 14, 2026 | 6,975.00 | 7,000.00 | 6,925.00 | 6,950.00 | 6,950.00 | -0.36% | 38,800 |
| Aug 13, 2026 | 7,100.00 | 7,100.00 | 6,925.00 | 6,975.00 | 6,975.00 | -1.06% | 42,200 |
| Aug 12, 2026 | 6,950.00 | 7,200.00 | 6,950.00 | 7,050.00 | 7,050.00 | 1.44% | 74,900 |
| Aug 11, 2026 | 6,950.00 | 6,975.00 | 6,925.00 | 6,950.00 | 6,950.00 | - | 38,800 |
| Aug 10, 2026 | 6,975.00 | 6,975.00 | 6,925.00 | 6,950.00 | 6,950.00 | -0.71% | 28,300 |
| Aug 7, 2026 | 6,850.00 | 7,000.00 | 6,825.00 | 7,000.00 | 7,000.00 | 1.82% | 492,900 |
| Aug 6, 2026 | 6,825.00 | 6,900.00 | 6,825.00 | 6,875.00 | 6,875.00 | -0.36% | 234,500 |
| Aug 5, 2026 | 6,825.00 | 6,950.00 | 6,825.00 | 6,900.00 | 6,900.00 | 1.10% | 78,300 |
| Aug 4, 2026 | 6,975.00 | 6,975.00 | 6,825.00 | 6,825.00 | 6,825.00 | -2.15% | 65,100 |
| Aug 3, 2026 | 6,825.00 | 7,000.00 | 6,825.00 | 6,975.00 | 6,975.00 | 2.57% | 74,100 |
| Jul 31, 2026 | 6,525.00 | 6,900.00 | 6,525.00 | 6,800.00 | 6,800.00 | 4.21% | 614,400 |
| Jul 30, 2026 | 6,475.00 | 6,525.00 | 6,450.00 | 6,525.00 | 6,525.00 | 1.56% | 21,600 |
| Jul 29, 2026 | 6,500.00 | 6,500.00 | 6,425.00 | 6,425.00 | 6,425.00 | - | 29,100 |
| Jul 28, 2026 | 6,325.00 | 6,450.00 | 6,325.00 | 6,425.00 | 6,425.00 | 1.18% | 1,297,600 |
| Jul 27, 2026 | 6,325.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 0.40% | 10,900 |
| Jul 24, 2026 | 6,325.00 | 6,350.00 | 6,300.00 | 6,325.00 | 6,325.00 | 0.40% | 111,500 |
| Jul 23, 2026 | 6,300.00 | 6,325.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 10,300 |
| Jul 22, 2026 | 6,300.00 | 6,350.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.40% | 13,700 |
| Jul 21, 2026 | 6,325.00 | 6,350.00 | 6,300.00 | 6,325.00 | 6,325.00 | - | 31,000 |
| Jul 20, 2026 | 6,350.00 | 6,350.00 | 6,300.00 | 6,325.00 | 6,325.00 | -0.39% | 58,900 |
| Jul 17, 2026 | 6,325.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 0.40% | 29,400 |
| Jul 16, 2026 | 6,325.00 | 6,350.00 | 6,300.00 | 6,325.00 | 6,325.00 | - | 51,100 |
| Jul 15, 2026 | 6,350.00 | 6,350.00 | 6,300.00 | 6,325.00 | 6,325.00 | 0.40% | 169,900 |
| Jul 14, 2026 | 6,300.00 | 6,350.00 | 6,175.00 | 6,300.00 | 6,300.00 | - | 60,800 |
| Jul 13, 2026 | 6,300.00 | 6,325.00 | 6,225.00 | 6,300.00 | 6,300.00 | 0.40% | 138,500 |
| Jul 10, 2026 | 6,275.00 | 6,350.00 | 6,250.00 | 6,275.00 | 6,275.00 | - | 341,800 |
| Jul 9, 2026 | 6,250.00 | 6,300.00 | 6,250.00 | 6,275.00 | 6,275.00 | -0.79% | 15,700 |
| Jul 8, 2026 | 6,300.00 | 6,325.00 | 6,275.00 | 6,325.00 | 6,325.00 | - | 11,200 |
| Jul 7, 2026 | 6,300.00 | 6,325.00 | 6,275.00 | 6,325.00 | 6,325.00 | 0.40% | 8,500 |
| Jul 6, 2026 | 6,300.00 | 6,350.00 | 6,275.00 | 6,300.00 | 6,300.00 | - | 103,800 |
| Jul 3, 2026 | 6,300.00 | 6,350.00 | 6,275.00 | 6,300.00 | 6,300.00 | 0.40% | 41,500 |
| Jul 2, 2026 | 6,350.00 | 6,350.00 | 6,275.00 | 6,275.00 | 6,275.00 | -0.40% | 23,200 |
| Jul 1, 2026 | 6,275.00 | 6,300.00 | 6,175.00 | 6,300.00 | 6,300.00 | -0.40% | 39,400 |
| Jun 30, 2026 | 6,425.00 | 6,425.00 | 6,275.00 | 6,325.00 | 6,325.00 | -1.94% | 42,800 |
| Jun 29, 2026 | 6,300.00 | 6,450.00 | 6,175.00 | 6,450.00 | 6,450.00 | 2.38% | 235,800 |
| Jun 26, 2026 | 6,275.00 | 6,300.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.40% | 43,700 |
| Jun 25, 2026 | 6,250.00 | 6,300.00 | 6,250.00 | 6,275.00 | 6,275.00 | 0.40% | 110,600 |
| Jun 24, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.79% | 155,500 |
| Jun 23, 2026 | 6,075.00 | 6,300.00 | 6,025.00 | 6,300.00 | 6,300.00 | 3.70% | 222,200 |
| Jun 22, 2026 | 6,000.00 | 6,100.00 | 5,925.00 | 6,075.00 | 6,075.00 | 3.33% | 197,400 |