PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 6,325.00
+50.00 (0.80%)
Jul 3, 2026, 11:20 AM WIB
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6,350.00 | 6,350.00 | 6,300.00 | 6,300.00 | - | - | 13,700 |
| 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 |
| Jun 19, 2026 | 6,300.00 | 6,375.00 | 6,250.00 | 6,250.00 | 5,879.00 | -0.40% | 313,400 |
| Jun 18, 2026 | 6,275.00 | 6,300.00 | 6,250.00 | 6,275.00 | 5,902.52 | 0.40% | 223,500 |
| Jun 17, 2026 | 6,175.00 | 6,275.00 | 6,175.00 | 6,250.00 | 5,879.00 | 1.63% | 295,700 |
| Jun 15, 2026 | 6,050.00 | 6,175.00 | 6,025.00 | 6,150.00 | 5,784.94 | 2.50% | 2,036,300 |
| Jun 12, 2026 | 6,000.00 | 6,025.00 | 5,975.00 | 6,000.00 | 5,643.84 | - | 162,700 |
| Jun 11, 2026 | 5,975.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,643.84 | 0.42% | 424,300 |
| Jun 10, 2026 | 6,000.00 | 6,100.00 | 5,925.00 | 5,975.00 | 5,620.32 | 0.42% | 656,800 |
| Jun 9, 2026 | 5,925.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,596.81 | 0.42% | 379,700 |
| Jun 8, 2026 | 5,925.00 | 5,950.00 | 5,875.00 | 5,925.00 | 5,573.29 | - | 803,900 |
| Jun 5, 2026 | 5,950.00 | 5,950.00 | 5,900.00 | 5,925.00 | 5,573.29 | -0.42% | 539,400 |
| Jun 4, 2026 | 5,900.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,596.81 | 0.85% | 1,663,200 |
| Jun 3, 2026 | 5,975.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,549.78 | -1.26% | 1,005,400 |
| Jun 2, 2026 | 5,975.00 | 6,100.00 | 5,975.00 | 5,975.00 | 5,620.32 | -0.42% | 17,300 |
| May 29, 2026 | 6,025.00 | 6,100.00 | 5,925.00 | 6,000.00 | 5,643.84 | -1.23% | 246,700 |
| May 26, 2026 | 6,050.00 | 6,150.00 | 6,050.00 | 6,075.00 | 5,714.39 | 0.41% | 30,800 |
| May 25, 2026 | 6,150.00 | 6,150.00 | 6,000.00 | 6,050.00 | 5,690.87 | -1.63% | 17,300 |
| May 22, 2026 | 5,975.00 | 6,150.00 | 5,925.00 | 6,150.00 | 5,784.94 | 2.93% | 81,400 |
| May 21, 2026 | 6,025.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,620.32 | -0.83% | 31,000 |
| May 20, 2026 | 5,975.00 | 6,050.00 | 5,925.00 | 6,025.00 | 5,667.36 | 1.69% | 55,400 |
| May 19, 2026 | 5,900.00 | 6,125.00 | 5,900.00 | 5,925.00 | 5,573.29 | - | 180,200 |
| May 18, 2026 | 6,025.00 | 6,025.00 | 5,875.00 | 5,925.00 | 5,573.29 | -3.27% | 194,800 |
| May 13, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,125.00 | 5,761.42 | -2.39% | 85,600 |
| May 12, 2026 | 6,075.00 | 6,400.00 | 6,075.00 | 6,275.00 | 5,902.52 | 3.72% | 466,900 |
| May 11, 2026 | 5,900.00 | 6,125.00 | 5,900.00 | 6,050.00 | 5,690.87 | 2.54% | 189,600 |
| May 8, 2026 | 5,900.00 | 6,025.00 | 5,900.00 | 5,900.00 | 5,549.78 | 0.43% | 184,400 |
| May 7, 2026 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,526.26 | - | 108,500 |
| May 6, 2026 | 5,900.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,526.26 | -0.42% | 5,101,300 |
| May 5, 2026 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,549.78 | 0.85% | 64,800 |
| May 4, 2026 | 5,850.00 | 5,875.00 | 5,775.00 | 5,850.00 | 5,502.74 | 0.43% | 145,100 |
| Apr 30, 2026 | 5,800.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,479.23 | 0.43% | 1,593,900 |
| Apr 29, 2026 | 5,775.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,455.71 | 0.87% | 334,700 |
| Apr 28, 2026 | 5,775.00 | 5,775.00 | 5,750.00 | 5,750.00 | 5,408.68 | - | 81,200 |
| Apr 27, 2026 | 5,750.00 | 5,800.00 | 5,725.00 | 5,750.00 | 5,408.68 | - | 50,800 |
| Apr 24, 2026 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,408.68 | -0.43% | 291,500 |
| Apr 23, 2026 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 5,432.20 | - | 16,000 |
| Apr 22, 2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,432.20 | 0.43% | 133,700 |
| Apr 21, 2026 | 5,750.00 | 5,775.00 | 5,750.00 | 5,750.00 | 5,408.68 | -0.43% | 9,400 |
| Apr 20, 2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,432.20 | 0.43% | 90,200 |
| Apr 17, 2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,408.68 | 0.44% | 99,900 |
| Apr 16, 2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 5,385.16 | - | 92,400 |
| Apr 15, 2026 | 5,750.00 | 5,750.00 | 5,725.00 | 5,725.00 | 5,385.16 | - | 247,800 |