Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Multi Bintang Indonesia Tbk (MLBI.JK)

Compare
6,175.00
+25.00
+(0.41%)
At close: 4:11:48 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
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 190.00 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 396.00 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
May 3, 20246,700.006,775.006,600.006,700.006,092.0558,400
May 2, 20246,875.006,875.006,700.006,700.006,092.05165,700
Apr 30, 20246,900.006,925.006,850.006,875.006,251.1750,800
Apr 29, 20246,950.006,950.006,875.006,875.006,251.1740,800
Apr 26, 20246,950.006,950.006,900.006,950.006,319.3729,100
Apr 25, 20246,975.006,975.006,925.006,950.006,319.3717,100
Apr 24, 20247,000.007,000.006,950.006,975.006,342.1011,200
Apr 23, 20246,925.007,000.006,900.006,925.006,296.63118,600
Apr 22, 20247,000.007,000.006,900.006,900.006,273.9064,000
Apr 19, 20247,000.007,000.006,900.007,000.006,364.83138,600
Apr 18, 20247,000.007,050.007,000.007,000.006,364.8388,600
Apr 17, 20247,000.007,750.007,000.007,000.006,364.83125,500
Apr 16, 20247,075.007,075.007,000.007,000.006,364.83265,700
Apr 5, 20247,075.007,100.007,050.007,100.006,455.7629,800
Apr 4, 20247,050.007,050.007,000.007,050.006,410.299,500
Apr 3, 20247,025.007,100.007,000.007,050.006,410.29125,100
Apr 2, 20247,100.007,100.007,000.007,050.006,410.29104,300
Apr 1, 20247,175.007,175.007,000.007,075.006,433.02236,800
Mar 28, 20247,050.007,125.007,050.007,100.006,455.76276,500
Mar 27, 20247,025.007,025.007,000.007,025.006,387.56225,800
Mar 26, 20247,050.007,050.007,000.007,025.006,387.56138,700
Mar 25, 20247,025.007,025.006,975.007,025.006,387.56128,700
Mar 22, 20247,025.007,050.007,000.007,025.006,387.5659,400
Mar 21, 20247,000.007,025.006,975.007,025.006,387.5664,400
Mar 20, 20247,000.007,000.006,950.007,000.006,364.8312,500
Mar 19, 20247,000.007,025.006,975.007,000.006,364.8332,400
Mar 18, 20246,975.007,000.006,975.006,975.006,342.1026,300
Mar 15, 20247,025.007,025.006,975.006,975.006,342.1042,400
Mar 14, 20247,050.007,050.007,000.007,025.006,387.5637,300
Mar 13, 20247,000.007,075.007,000.007,025.006,387.5611,200
Mar 8, 20247,100.007,100.007,050.007,075.006,433.029,500
Mar 7, 20247,025.007,100.007,025.007,075.006,433.026,600
Mar 6, 20247,175.007,175.007,050.007,050.006,410.2949,200

Related Tickers

DLTA.JK PT Delta Djakarta Tbk
2,120.00
-0.47%
 
HEIO.VI Heineken Holding N.V.
69.95
-0.78%
 
3255.KL Heineken Malaysia Berhad
26.84
-1.03%
 
FEMSAUBD.MX Fomento Económico Mexicano, S.A.B. de C.V.
194.10
+0.66%
 
ABEV Ambev S.A.
2.1900
+4.78%
 
BUD Anheuser-Busch InBev SA/NV
62.23
+1.88%
 
STZ Constellation Brands, Inc.
174.18
+0.94%