Jakarta - Delayed Quote IDR

PT Multi Bintang Indonesia Tbk (MLBI.JK)

6,175.00
0.00
(0.00%)
At close: 4:09:43 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 6, 20256,200.006,225.006,100.006,175.006,175.0022,200
May 5, 20256,200.006,225.006,075.006,175.006,175.0045,600
May 2, 20256,100.006,275.006,100.006,250.006,250.00162,900
Apr 30, 20256,075.006,125.006,050.006,100.006,100.00146,900
Apr 29, 20256,225.006,225.006,025.006,075.006,075.0081,500
Apr 28, 20256,125.006,125.006,100.006,125.006,125.0041,900
Apr 25, 20256,025.006,150.006,000.006,125.006,125.0066,400
Apr 24, 20256,000.006,075.006,000.006,025.006,025.00103,600
Apr 23, 20256,000.006,050.006,000.006,000.006,000.0028,100
Apr 22, 20255,950.005,975.005,950.005,975.005,975.0013,400
Apr 21, 20255,850.005,975.005,825.005,950.005,950.0044,700
Apr 17, 20255,850.005,875.005,800.005,800.005,800.0055,100
Apr 16, 20255,850.005,875.005,775.005,850.005,850.0014,300
Apr 15, 20255,825.005,925.005,800.005,800.005,800.00351,500
Apr 14, 20255,750.005,950.005,700.005,825.005,825.0086,900
Apr 11, 20255,725.005,775.005,650.005,750.005,750.00150,900
Apr 10, 20255,500.005,725.005,500.005,700.005,700.002,763,700
Apr 9, 20255,600.005,625.005,500.005,500.005,500.00242,600
Apr 8, 20255,900.005,900.005,575.005,600.005,600.00392,200
Mar 27, 20256,000.006,025.005,975.006,025.006,025.0021,900
Mar 26, 20255,950.006,075.005,950.006,050.006,050.00172,800
Mar 25, 20255,975.006,000.005,875.005,950.005,950.0045,700
Mar 24, 20255,925.006,000.005,850.005,975.005,975.0064,100
Mar 21, 20256,000.006,025.005,850.005,925.005,925.00964,900
Mar 20, 20256,050.006,050.005,975.006,025.006,025.00184,600
Mar 19, 20256,000.006,075.006,000.006,025.006,025.0024,000
Mar 18, 20256,125.006,200.005,900.006,050.006,050.00287,100
Mar 17, 20256,100.006,175.006,075.006,175.006,175.00203,100
Mar 14, 20256,125.006,150.006,025.006,100.006,100.00119,700
Mar 13, 20256,075.006,200.006,075.006,125.006,125.00141,500
Mar 12, 20256,075.006,075.006,025.006,075.006,075.0016,500
Mar 11, 20256,100.006,100.006,000.006,075.006,075.00158,600
Mar 10, 20256,100.006,100.006,025.006,100.006,100.0086,200
Mar 7, 20256,150.006,150.005,950.006,000.006,000.00677,500
Mar 6, 20256,175.006,175.006,150.006,175.006,175.00237,300
Mar 5, 20256,000.006,150.006,000.006,150.006,150.00176,200
Mar 4, 20256,075.006,150.006,050.006,100.006,100.0031,100
Mar 3, 20255,975.006,100.005,975.006,100.006,100.0058,500
Feb 28, 20256,100.006,150.005,950.005,975.005,975.00376,800
Feb 27, 20256,175.006,175.006,075.006,100.006,100.00237,400
Feb 26, 20256,150.006,150.006,100.006,150.006,150.0098,700
Feb 25, 20256,325.006,350.006,100.006,200.006,200.00525,100
Feb 24, 20256,300.006,300.006,250.006,275.006,275.0074,500
Feb 21, 20256,300.006,300.006,275.006,300.006,300.0010,400
Feb 20, 20256,325.006,350.006,250.006,275.006,275.00689,600
Feb 19, 20256,300.006,375.006,275.006,275.006,275.0071,400
Feb 18, 20256,200.006,325.006,200.006,275.006,275.00338,800
Feb 17, 20256,150.006,200.006,125.006,200.006,200.00256,500
Feb 14, 20256,125.006,175.006,050.006,125.006,125.00314,500
Feb 13, 20256,025.006,125.006,025.006,100.006,100.00380,200
Feb 12, 20256,000.006,050.005,950.006,025.006,025.0044,800
Feb 11, 20256,000.006,050.005,950.006,000.006,000.0074,400
Feb 10, 20256,050.006,050.005,975.006,000.006,000.00143,600
Feb 7, 20256,000.006,025.006,000.006,025.006,025.0089,300
Feb 6, 20256,175.006,175.005,900.005,900.005,900.00541,500
Feb 5, 20256,150.006,175.006,100.006,125.006,125.0056,600
Feb 4, 20256,100.006,175.006,050.006,100.006,100.00293,300
Feb 3, 20256,175.006,175.006,025.006,100.006,100.0074,900
Jan 31, 20256,100.006,175.006,025.006,125.006,125.0058,300
Jan 30, 20256,175.006,175.006,025.006,075.006,075.0061,800
Jan 24, 20256,125.006,175.006,000.006,175.006,175.0017,700
Jan 23, 20256,100.006,125.006,000.006,125.006,125.0032,800
Jan 22, 20256,125.006,125.006,075.006,100.006,100.0029,400
Jan 21, 20256,100.006,150.005,950.006,075.006,075.00246,100
Jan 20, 20256,100.006,175.006,100.006,100.006,100.0042,800
Jan 17, 20256,100.006,200.006,100.006,100.006,100.0025,500
Jan 16, 20256,200.006,200.006,100.006,100.006,100.00125,700
Jan 15, 20256,150.006,150.006,125.006,150.006,150.0018,100
Jan 14, 20256,125.006,175.006,125.006,125.006,125.00199,400
Jan 13, 20256,125.006,150.006,100.006,125.006,125.00374,900
Jan 10, 20256,200.006,200.006,100.006,125.006,125.0018,800
Jan 9, 20256,175.006,225.006,125.006,175.006,175.00115,300
Jan 8, 20256,175.006,175.006,000.006,125.006,125.00103,100
Jan 7, 20256,200.006,200.006,150.006,175.006,175.00375,700
Jan 6, 20256,250.006,250.006,150.006,150.006,150.00110,600
Jan 3, 20256,125.006,250.006,125.006,200.006,200.00194,900
Jan 2, 20256,100.006,100.006,025.006,100.006,100.0016,900
Dec 30, 20246,100.006,125.006,000.006,100.006,100.00103,900
Dec 27, 20246,125.006,175.006,000.006,100.006,100.00102,300
Dec 24, 20246,050.006,175.006,000.006,125.006,125.0074,200
Dec 23, 20246,050.006,050.006,000.006,025.006,025.0067,100
Dec 20, 20246,075.006,100.005,975.006,025.006,025.0085,300
Dec 19, 20246,100.006,100.005,800.006,025.006,025.00198,000
Dec 18, 20246,125.006,125.006,050.006,100.006,100.00132,600
Dec 17, 20246,225.006,225.006,100.006,125.006,125.00101,000
Dec 16, 20246,225.006,225.006,100.006,200.006,200.0056,800
Dec 13, 20246,200.006,200.006,100.006,200.006,200.0092,500
Dec 12, 20246,150.006,175.006,075.006,150.006,150.00413,700
Dec 11, 20246,150.006,200.006,150.006,150.006,150.0060,100
Dec 10, 20246,150.006,175.006,075.006,150.006,150.00225,300
Dec 9, 20246,175.006,250.006,100.006,150.006,150.00167,100
Dec 6, 20246,200.006,200.006,100.006,175.006,175.00284,800
Dec 5, 20246,125.006,200.006,100.006,200.006,200.0037,200
Dec 4, 20246,325.006,325.006,150.006,150.006,150.00171,500
Dec 3, 20246,200.006,325.006,150.006,325.006,325.00343,300
Dec 2, 20246,225.006,525.006,150.006,200.006,200.0036,100
Nov 29, 20246,250.006,250.006,225.006,225.006,225.0032,900
Nov 28, 20246,325.006,325.006,225.006,250.006,250.0080,400
Nov 26, 20246,325.006,350.006,250.006,250.006,250.00142,000
Nov 25, 2024 190 Dividend
Nov 25, 20246,400.006,400.006,225.006,300.006,300.00121,300
Nov 22, 20246,500.006,575.006,425.006,500.006,310.00228,700
Nov 21, 20246,550.006,550.006,450.006,450.006,261.4675,600
Nov 20, 20246,500.006,600.006,500.006,525.006,334.2751,400
Nov 19, 20246,525.006,600.006,475.006,500.006,310.00175,000
Nov 18, 20246,500.006,575.006,400.006,500.006,310.00301,400
Nov 15, 20246,500.006,500.006,375.006,400.006,212.92305,000
Nov 14, 20246,450.006,450.006,350.006,400.006,212.9282,300
Nov 13, 20246,350.006,450.006,300.006,450.006,261.4643,200
Nov 12, 20246,450.006,500.006,400.006,450.006,261.4654,100
Nov 11, 20246,425.006,425.006,300.006,425.006,237.1955,500
Nov 8, 20246,425.006,575.006,400.006,450.006,261.4634,800
Nov 7, 20246,425.006,550.006,400.006,450.006,261.4697,000
Nov 6, 20246,675.006,700.006,450.006,450.006,261.4697,200
Nov 5, 20246,600.006,650.006,550.006,625.006,431.35146,300
Nov 4, 20246,600.006,725.006,550.006,600.006,407.08243,000
Nov 1, 20246,575.006,625.006,500.006,600.006,407.08281,400
Oct 31, 20246,575.006,775.006,500.006,600.006,407.0890,200
Oct 30, 20246,600.006,600.006,450.006,575.006,382.81101,300
Oct 29, 20246,500.006,600.006,500.006,575.006,382.8163,800
Oct 28, 20246,600.006,800.006,425.006,600.006,407.08103,100
Oct 25, 20246,900.006,975.006,600.006,650.006,455.62289,200
Oct 24, 20246,575.007,200.006,500.006,875.006,674.04811,100
Oct 23, 20246,000.006,625.005,950.006,500.006,310.001,228,100
Oct 22, 20246,000.006,050.006,000.006,000.005,824.6281,700
Oct 21, 20245,975.006,075.005,975.005,975.005,800.3554,500
Oct 18, 20246,000.006,000.005,975.005,975.005,800.3553,600
Oct 17, 20246,000.006,025.005,975.006,000.005,824.62150,400
Oct 16, 20246,000.006,025.005,975.006,000.005,824.6276,700
Oct 15, 20246,000.006,000.005,975.005,975.005,800.3529,700
Oct 14, 20245,950.006,000.005,950.006,000.005,824.6299,900
Oct 11, 20245,950.005,950.005,925.005,950.005,776.0843,600
Oct 10, 20245,950.005,950.005,925.005,925.005,751.8140,900
Oct 9, 20245,950.005,975.005,950.005,950.005,776.0853,300
Oct 8, 20245,950.006,025.005,925.005,950.005,776.08123,700
Oct 7, 20246,150.006,150.005,900.005,950.005,776.08141,300
Oct 4, 20246,000.006,100.005,975.006,075.005,897.42220,200
Oct 3, 20246,200.006,200.005,975.005,975.005,800.35110,000
Oct 2, 20245,900.006,250.005,875.006,125.005,945.96559,300
Oct 1, 20245,900.005,925.005,875.005,900.005,727.54191,900
Sep 30, 20245,900.005,925.005,875.005,900.005,727.54212,300
Sep 27, 20245,900.005,925.005,875.005,900.005,727.54190,100
Sep 26, 20245,900.005,925.005,875.005,900.005,727.54235,500
Sep 25, 20245,900.005,925.005,875.005,875.005,703.27245,200
Sep 24, 20245,900.005,925.005,875.005,925.005,751.81366,700
Sep 23, 20245,900.005,925.005,900.005,900.005,727.5466,100
Sep 20, 20245,900.005,900.005,875.005,900.005,727.54125,000
Sep 19, 20245,900.005,900.005,875.005,900.005,727.54326,300
Sep 18, 20245,900.005,900.005,875.005,900.005,727.54514,700
Sep 17, 20245,900.005,900.005,875.005,875.005,703.27407,400
Sep 13, 20245,900.005,950.005,875.005,900.005,727.54166,000
Sep 12, 20245,900.005,900.005,850.005,900.005,727.54335,100
Sep 11, 20245,925.005,950.005,875.005,875.005,703.27413,100
Sep 10, 20245,950.006,050.005,925.005,925.005,751.81142,300
Sep 9, 20245,950.005,950.005,925.005,950.005,776.0834,600
Sep 6, 20245,975.006,000.005,925.005,950.005,776.08129,000
Sep 5, 20246,000.006,000.005,950.005,950.005,776.0837,400
Sep 4, 20246,000.006,000.005,900.005,925.005,751.8194,400
Sep 3, 20246,025.006,025.005,950.006,000.005,824.62219,000
Sep 2, 20246,025.006,050.006,000.006,025.005,848.88109,400
Aug 30, 20245,900.005,925.005,900.005,900.005,727.54101,000
Aug 29, 20246,000.006,000.005,875.005,900.005,727.54389,100
Aug 28, 20245,975.006,050.005,950.006,000.005,824.6238,100
Aug 27, 20246,025.006,025.005,950.005,975.005,800.35234,400
Aug 26, 20246,050.006,050.005,975.006,000.005,824.6269,700
Aug 23, 20246,025.006,050.005,975.006,025.005,848.88338,900
Aug 22, 20246,025.006,025.005,950.006,000.005,824.62211,400
Aug 21, 20246,025.006,075.005,975.006,025.005,848.88129,700
Aug 20, 20246,000.006,050.005,975.006,025.005,848.88153,100
Aug 19, 20246,000.006,025.005,950.006,000.005,824.6296,600
Aug 16, 20246,000.006,000.005,950.006,000.005,824.6273,700
Aug 15, 20245,950.006,000.005,950.006,000.005,824.6236,700
Aug 14, 20246,025.006,025.005,900.005,950.005,776.08367,300
Aug 13, 20246,025.006,050.006,025.006,025.005,848.8816,800
Aug 12, 20246,050.006,050.006,000.006,025.005,848.8819,800
Aug 9, 20246,050.006,050.006,000.006,050.005,873.1525,900
Aug 8, 20246,025.006,050.006,000.006,025.005,848.8822,200
Aug 7, 20246,000.006,125.006,000.006,025.005,848.8826,000
Aug 6, 20246,000.006,025.005,975.006,000.005,824.62231,600
Aug 5, 20246,125.006,125.006,000.006,000.005,824.62129,100
Aug 2, 20246,125.006,125.006,075.006,125.005,945.9638,300
Aug 1, 20246,175.006,175.006,075.006,125.005,945.9662,000
Jul 31, 20246,225.006,225.006,150.006,150.005,970.2392,900
Jul 30, 20246,250.006,250.006,200.006,225.006,043.0461,000
Jul 29, 20246,250.006,300.006,250.006,250.006,067.3178,700
Jul 26, 20246,200.006,275.006,200.006,250.006,067.31134,900
Jul 25, 20246,350.006,375.006,200.006,200.006,018.7783,700
Jul 24, 20246,400.006,400.006,350.006,375.006,188.6544,400
Jul 23, 20246,375.006,400.006,350.006,400.006,212.9233,400
Jul 22, 20246,325.006,375.006,300.006,350.006,164.38101,000
Jul 19, 20246,300.006,325.006,275.006,300.006,115.85163,000
Jul 18, 20246,175.006,300.006,175.006,275.006,091.58169,500
Jul 17, 20246,225.006,225.006,175.006,175.005,994.50238,700
Jul 16, 20246,150.006,175.006,150.006,175.005,994.50145,000
Jul 15, 20246,075.006,200.006,025.006,150.005,970.2392,000
Jul 12, 20246,050.006,150.006,025.006,075.005,897.42169,000
Jul 11, 20245,975.006,000.005,975.006,000.005,824.6287,500
Jul 10, 20246,000.006,000.005,950.005,975.005,800.35141,200
Jul 9, 20245,975.006,025.005,975.006,000.005,824.6294,000
Jul 8, 20245,950.006,050.005,925.006,000.005,824.62462,300
Jul 5, 20245,950.006,000.005,900.005,950.005,776.08120,000
Jul 4, 20245,975.006,000.005,900.005,950.005,776.0870,300
Jul 3, 20245,850.005,975.005,850.005,975.005,800.35386,400
Jul 2, 20245,850.005,925.005,800.005,825.005,654.73256,500
Jul 1, 20245,875.005,900.005,800.005,800.005,630.46878,900
Jun 28, 20245,875.005,950.005,800.005,850.005,679.00424,400
Jun 27, 20245,875.005,875.005,825.005,875.005,703.27276,400
Jun 26, 20245,850.005,900.005,850.005,850.005,679.00278,500
Jun 25, 2024 396 Dividend
Jun 25, 20246,000.006,000.005,800.005,850.005,679.00298,600
Jun 24, 20246,125.006,275.006,125.006,250.005,682.88508,800
Jun 21, 20246,100.006,150.006,050.006,100.005,546.49911,100
Jun 20, 20246,100.006,150.006,050.006,075.005,523.76326,200
Jun 19, 20246,050.006,100.006,050.006,050.005,501.03267,700
Jun 14, 20246,100.006,100.006,050.006,075.005,523.7682,100
Jun 13, 20246,125.006,150.006,100.006,100.005,546.4934,100
Jun 12, 20246,100.006,125.006,050.006,125.005,569.23225,300
Jun 11, 20246,125.006,150.006,100.006,125.005,569.23132,700
Jun 10, 20246,175.006,175.006,125.006,125.005,569.23155,100
Jun 7, 20246,175.006,175.006,150.006,150.005,591.9697,800
Jun 6, 20246,175.006,175.006,150.006,175.005,614.69117,700
Jun 5, 20246,175.006,200.006,150.006,175.005,614.6921,200
Jun 4, 20246,175.006,200.006,150.006,175.005,614.6987,600
Jun 3, 20246,175.006,175.006,150.006,175.005,614.6963,500
May 31, 20246,175.006,200.006,150.006,150.005,591.9664,900
May 30, 20246,225.006,250.006,175.006,175.005,614.6977,000
May 29, 20246,250.006,275.006,225.006,225.005,660.1564,500
May 28, 20246,275.006,300.006,250.006,250.005,682.88117,800
May 27, 20246,275.006,300.006,250.006,250.005,682.88130,800
May 22, 20246,325.006,325.006,250.006,250.005,682.88117,300
May 21, 20246,425.006,425.006,300.006,300.005,728.35232,700
May 20, 20246,450.006,450.006,400.006,400.005,819.27103,400
May 17, 20246,425.006,450.006,400.006,425.005,842.0036,700
May 16, 20246,475.006,500.006,400.006,425.005,842.00246,100
May 15, 20246,500.006,500.006,450.006,450.005,864.7415,700
May 14, 20246,525.006,525.006,450.006,500.005,910.20412,000
May 13, 20246,550.006,600.006,525.006,525.005,932.93316,800
May 8, 20246,600.006,625.006,550.006,550.005,955.6677,000
May 7, 20246,700.006,700.006,500.006,600.006,001.1244,100
May 6, 20246,700.006,700.006,500.006,600.006,001.12109,100