PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 6,125.00
-150.00 (-2.39%)
May 13, 2026, 4:11 PM WIB
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,125.00 | 6,125.00 | -2.39% | 85,600 |
| May 12, 2026 | 6,075.00 | 6,400.00 | 6,075.00 | 6,275.00 | 6,275.00 | 3.72% | 466,900 |
| May 11, 2026 | 5,900.00 | 6,125.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2.54% | 189,600 |
| May 8, 2026 | 5,900.00 | 6,025.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.43% | 183,600 |
| May 7, 2026 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,875.00 | - | 108,500 |
| May 6, 2026 | 5,900.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,875.00 | -0.42% | 5,101,300 |
| May 5, 2026 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.85% | 64,800 |
| May 4, 2026 | 5,850.00 | 5,875.00 | 5,775.00 | 5,850.00 | 5,850.00 | 0.43% | 145,100 |
| Apr 30, 2026 | 5,800.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 0.43% | 1,593,900 |
| Apr 29, 2026 | 5,775.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,800.00 | 0.87% | 334,700 |
| Apr 28, 2026 | 5,775.00 | 5,775.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | 81,200 |
| Apr 27, 2026 | 5,750.00 | 5,800.00 | 5,725.00 | 5,750.00 | 5,750.00 | - | 50,800 |
| Apr 24, 2026 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,750.00 | -0.43% | 291,500 |
| Apr 23, 2026 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 5,775.00 | - | 16,000 |
| Apr 22, 2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,775.00 | 0.43% | 133,700 |
| Apr 21, 2026 | 5,750.00 | 5,775.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.43% | 9,400 |
| Apr 20, 2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,775.00 | 0.43% | 90,200 |
| Apr 17, 2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,750.00 | 0.44% | 99,900 |
| Apr 16, 2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 5,725.00 | - | 92,400 |
| Apr 15, 2026 | 5,750.00 | 5,750.00 | 5,725.00 | 5,725.00 | 5,725.00 | - | 247,800 |
| Apr 14, 2026 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 5,725.00 | 0.44% | 24,100 |
| Apr 13, 2026 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 26,700 |
| Apr 10, 2026 | 5,650.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,700.00 | 0.44% | 58,000 |
| Apr 9, 2026 | 5,725.00 | 5,725.00 | 5,575.00 | 5,675.00 | 5,675.00 | 0.89% | 15,000 |
| Apr 8, 2026 | 5,550.00 | 5,625.00 | 5,550.00 | 5,625.00 | 5,625.00 | 1.35% | 7,300 |
| Apr 7, 2026 | 5,550.00 | 5,600.00 | 5,525.00 | 5,550.00 | 5,550.00 | -0.89% | 9,400 |
| Apr 6, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.45% | 24,800 |
| Apr 2, 2026 | 5,550.00 | 5,750.00 | 5,550.00 | 5,575.00 | 5,575.00 | 0.90% | 184,300 |
| Apr 1, 2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,525.00 | 5,525.00 | -1.78% | 131,600 |
| Mar 31, 2026 | 5,550.00 | 5,625.00 | 5,525.00 | 5,625.00 | 5,625.00 | 1.35% | 14,200 |
| Mar 30, 2026 | 5,550.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | - | 64,500 |
| 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 |