PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia · Delayed Price · Currency is IDR 6,150.00
-150.00 (-2.38%)
Oct 30, 2026, 4:07 PM WIB
IDX:MLBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,300.00 | 6,300.00 | 6,125.00 | 6,150.00 | 6,150.00 | -2.38% | 162,600 |
| Oct 29, 2026 | 6,425.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.33% | 18,100 |
| Oct 28, 2026 | 6,475.00 | 6,475.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.77% | 18,700 |
| Oct 27, 2026 | 6,550.00 | 6,600.00 | 6,475.00 | 6,500.00 | 6,500.00 | - | 14,800 |
| Oct 26, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 77,300 |
| Oct 23, 2026 | 6,575.00 | 6,600.00 | 6,525.00 | 6,600.00 | 6,600.00 | - | 11,400 |
| Oct 22, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | -1.86% | 106,600 |
| Oct 21, 2026 | 6,725.00 | 6,750.00 | 6,675.00 | 6,725.00 | 6,725.00 | - | 69,000 |
| Oct 20, 2026 | 6,350.00 | 6,725.00 | 6,350.00 | 6,725.00 | 6,725.00 | 6.32% | 114,600 |
| Oct 19, 2026 | 6,800.00 | 6,800.00 | 6,275.00 | 6,325.00 | 6,325.00 | -5.95% | 309,500 |
| Oct 16, 2026 | 6,800.00 | 6,800.00 | 6,425.00 | 6,725.00 | 6,725.00 | -1.82% | 239,400 |
| Oct 15, 2026 | 6,825.00 | 6,850.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.37% | 204,300 |
| Oct 14, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | - | 228,800 |
| Oct 13, 2026 | 6,825.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | - | 189,100 |
| Oct 12, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.36% | 213,100 |
| Oct 9, 2026 | 6,825.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | - | 90,000 |
| Oct 8, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | - | 7,400 |
| Oct 7, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | - | 27,600 |
| Oct 6, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.37% | 6,000 |
| Oct 5, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.36% | 14,800 |
| Oct 2, 2026 | 6,875.00 | 6,875.00 | 6,750.00 | 6,850.00 | 6,850.00 | -0.36% | 20,200 |
| Oct 1, 2026 | 6,750.00 | 6,875.00 | 6,750.00 | 6,875.00 | 6,875.00 | 1.85% | 35,300 |
| Sep 30, 2026 | 6,725.00 | 6,825.00 | 6,725.00 | 6,750.00 | 6,750.00 | 0.37% | 22,900 |
| Sep 29, 2026 | 6,775.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,725.00 | -1.47% | 80,900 |
| Sep 28, 2026 | 6,850.00 | 6,875.00 | 6,825.00 | 6,825.00 | 6,825.00 | - | 131,700 |
| Sep 25, 2026 | 6,825.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.36% | 79,000 |
| Sep 24, 2026 | 6,850.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,850.00 | - | 55,300 |
| Sep 23, 2026 | 6,825.00 | 6,875.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.37% | 27,500 |
| Sep 22, 2026 | 6,825.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | - | 47,400 |
| Sep 21, 2026 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.73% | 74,400 |
| Sep 18, 2026 | 6,875.00 | 6,875.00 | 6,850.00 | 6,875.00 | 6,875.00 | 0.36% | 15,400 |
| Sep 17, 2026 | 6,850.00 | 6,875.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.36% | 10,400 |
| Sep 16, 2026 | 6,825.00 | 6,900.00 | 6,825.00 | 6,875.00 | 6,875.00 | 1.10% | 135,900 |
| Sep 15, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.09% | 10,100 |
| Sep 14, 2026 | 6,850.00 | 6,875.00 | 6,800.00 | 6,875.00 | 6,875.00 | 1.10% | 600,200 |
| Sep 11, 2026 | 6,800.00 | 6,825.00 | 6,725.00 | 6,800.00 | 6,800.00 | -0.37% | 58,900 |
| Sep 10, 2026 | 6,875.00 | 6,875.00 | 6,700.00 | 6,825.00 | 6,825.00 | -0.73% | 27,000 |
| Sep 9, 2026 | 6,925.00 | 6,925.00 | 6,650.00 | 6,875.00 | 6,875.00 | 0.36% | 232,900 |
| Sep 8, 2026 | 6,825.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.37% | 73,800 |
| Sep 7, 2026 | 6,900.00 | 6,975.00 | 6,825.00 | 6,825.00 | 6,825.00 | -2.15% | 131,700 |
| Sep 4, 2026 | 6,950.00 | 6,975.00 | 6,900.00 | 6,975.00 | 6,975.00 | - | 109,100 |
| Sep 3, 2026 | 6,800.00 | 6,975.00 | 6,800.00 | 6,975.00 | 6,975.00 | 5.68% | 64,900 |
| Sep 2, 2026 | 6,925.00 | 6,925.00 | 6,300.00 | 6,600.00 | 6,600.00 | -4.35% | 87,600 |
| 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 |