PT Martina Berto Tbk MBTO

IDX · Indonesia · Consumer Non-Durables

IDR 144.00-10.00 (-6.49%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 148.00	-3.90%	IDR 155.00	IDR 157.00	IDR 145.00	8.07M
2026-10-01	IDR 154.00	+7.69%	IDR 143.00	IDR 172.00	IDR 143.00	97.79M
2026-09-30	IDR 143.00	-4.67%	IDR 144.00	IDR 149.00	IDR 138.00	18.71M
2026-09-29	IDR 150.00	-14.77%	IDR 150.00	IDR 160.00	IDR 150.00	19.83M
2026-09-28	IDR 176.00	-14.56%	IDR 192.00	IDR 236.00	IDR 176.00	269.26M
2026-09-25	IDR 206.00	+34.64%	IDR 154.00	IDR 206.00	IDR 138.00	132.88M
2026-09-24	IDR 153.00	-1.29%	IDR 155.00	IDR 164.00	IDR 151.00	9.10M
2026-09-23	IDR 155.00	+1.31%	IDR 153.00	IDR 157.00	IDR 152.00	2.22M
2026-09-22	IDR 153.00	-1.92%	IDR 156.00	IDR 158.00	IDR 152.00	3.61M
2026-09-21	IDR 156.00	+1.30%	IDR 154.00	IDR 157.00	IDR 153.00	3.61M
2026-09-18	IDR 154.00	-0.65%	IDR 156.00	IDR 158.00	IDR 154.00	5.27M
2026-09-17	IDR 155.00	+2.65%	IDR 151.00	IDR 155.00	IDR 151.00	3.54M
2026-09-16	IDR 151.00	0.00%	IDR 154.00	IDR 162.00	IDR 151.00	8.88M
2026-09-15	IDR 151.00	-2.58%	IDR 154.00	IDR 157.00	IDR 150.00	7.13M
2026-09-14	IDR 155.00	-7.74%	IDR 169.00	IDR 186.00	IDR 151.00	135.43M
2026-09-11	IDR 168.00	+19.15%	IDR 141.00	IDR 172.00	IDR 140.00	147.57M
2026-09-10	IDR 141.00	0.00%	IDR 142.00	IDR 144.00	IDR 140.00	4.00M
2026-09-09	IDR 141.00	+0.71%	IDR 139.00	IDR 148.00	IDR 136.00	25.41M
2026-09-08	IDR 140.00	+11.11%	IDR 127.00	IDR 140.00	IDR 125.00	24.91M
2026-09-07	IDR 126.00	0.00%	IDR 125.00	IDR 127.00	IDR 124.00	545.20K
2026-09-04	IDR 126.00	0.00%	IDR 126.00	IDR 127.00	IDR 125.00	1.07M
2026-09-03	IDR 126.00	-1.56%	IDR 128.00	IDR 128.00	IDR 126.00	1.95M
2026-09-02	IDR 128.00	+0.79%	IDR 127.00	IDR 129.00	IDR 126.00	4.85M
2026-09-01	IDR 127.00	+0.79%	IDR 126.00	IDR 127.00	IDR 124.00	1.67M
2026-08-31	IDR 126.00	+0.80%	IDR 126.00	IDR 127.00	IDR 124.00	615.50K
2026-08-28	IDR 125.00	-0.79%	IDR 126.00	IDR 127.00	IDR 124.00	1.12M
2026-08-27	IDR 126.00	+2.44%	IDR 121.00	IDR 128.00	IDR 121.00	6.44M
2026-08-26	IDR 123.00	-4.65%	IDR 128.00	IDR 128.00	IDR 122.00	3.84M
2026-08-24	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 126.00	4.01M
2026-08-21	IDR 129.00	-0.77%	IDR 130.00	IDR 131.00	IDR 127.00	4.94M
2026-08-20	IDR 130.00	+0.78%	IDR 129.00	IDR 131.00	IDR 128.00	3.61M
2026-08-19	IDR 129.00	0.00%	IDR 128.00	IDR 131.00	IDR 127.00	7.92M
2026-08-18	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 127.00	7.24M
2026-08-14	IDR 129.00	+1.57%	IDR 128.00	IDR 130.00	IDR 125.00	9.83M
2026-08-13	IDR 127.00	-0.78%	IDR 127.00	IDR 129.00	IDR 126.00	1.94M
2026-08-12	IDR 128.00	+1.59%	IDR 127.00	IDR 129.00	IDR 125.00	5.57M
2026-08-11	IDR 126.00	-2.33%	IDR 129.00	IDR 129.00	IDR 123.00	4.49M
2026-08-10	IDR 129.00	+0.78%	IDR 130.00	IDR 131.00	IDR 127.00	8.76M
2026-08-07	IDR 128.00	-3.03%	IDR 132.00	IDR 132.00	IDR 125.00	7.45M
2026-08-06	IDR 132.00	-0.75%	IDR 134.00	IDR 136.00	IDR 130.00	4.44M
2026-08-05	IDR 133.00	-10.14%	IDR 152.00	IDR 167.00	IDR 127.00	64.83M
2026-08-04	IDR 148.00	+22.31%	IDR 123.00	IDR 148.00	IDR 121.00	93.91M
2026-08-03	IDR 121.00	0.00%	IDR 121.00	IDR 124.00	IDR 120.00	1.15M
2026-07-31	IDR 121.00	+0.83%	IDR 121.00	IDR 123.00	IDR 118.00	939.40K
2026-07-30	IDR 120.00	+0.84%	IDR 120.00	IDR 127.00	IDR 117.00	2.06M
2026-07-29	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 115.00	1.29M
2026-07-28	IDR 120.00	0.00%	IDR 120.00	IDR 121.00	IDR 118.00	704.60K
2026-07-27	IDR 120.00	+0.84%	IDR 119.00	IDR 124.00	IDR 118.00	461.60K
2026-07-24	IDR 119.00	-3.25%	IDR 123.00	IDR 123.00	IDR 116.00	1.21M
2026-07-23	IDR 123.00	0.00%	IDR 125.00	IDR 128.00	IDR 120.00	4.35M
2026-07-22	IDR 123.00	+4.24%	IDR 118.00	IDR 123.00	IDR 115.00	8.66M
2026-07-21	IDR 118.00	-1.67%	IDR 120.00	IDR 125.00	IDR 115.00	4.56M
2026-07-20	IDR 120.00	0.00%	IDR 121.00	IDR 125.00	IDR 118.00	2.34M
2026-07-17	IDR 120.00	+4.35%	IDR 115.00	IDR 129.00	IDR 114.00	16.49M
2026-07-16	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 113.00	2.23M
2026-07-15	IDR 116.00	-1.69%	IDR 120.00	IDR 120.00	IDR 113.00	4.03M
2026-07-14	IDR 118.00	+4.42%	IDR 113.00	IDR 138.00	IDR 113.00	58.42M
2026-07-13	IDR 113.00	+6.60%	IDR 105.00	IDR 113.00	IDR 104.00	6.12M
2026-07-10	IDR 106.00	+0.95%	IDR 106.00	IDR 111.00	IDR 104.00	2.57M
2026-07-09	IDR 105.00	0.00%	IDR 104.00	IDR 115.00	IDR 104.00	6.01M
2026-07-08	IDR 105.00	0.00%	IDR 106.00	IDR 108.00	IDR 104.00	1.30M
2026-07-07	IDR 105.00	-3.67%	IDR 111.00	IDR 113.00	IDR 103.00	3.88M
2026-07-06	IDR 109.00	+6.86%	IDR 102.00	IDR 113.00	IDR 101.00	8.87M
2026-07-03	IDR 102.00	+2.00%	IDR 99.00	IDR 109.00	IDR 99.00	7.57M
2026-07-02	IDR 100.00	-1.96%	IDR 102.00	IDR 105.00	IDR 98.00	4.41M
2026-07-01	IDR 102.00	-0.97%	IDR 103.00	IDR 134.00	IDR 91.00	53.75M
2026-06-30	IDR 103.00	-2.83%	IDR 106.00	IDR 109.00	IDR 102.00	512.70K
2026-06-29	IDR 106.00	-0.93%	IDR 105.00	IDR 109.00	IDR 105.00	187.60K
2026-06-26	IDR 107.00	-0.93%	IDR 110.00	IDR 110.00	IDR 105.00	250.90K
2026-06-25	IDR 108.00	+1.89%	IDR 105.00	IDR 110.00	IDR 105.00	454.60K
2026-06-24	IDR 106.00	0.00%	IDR 108.00	IDR 110.00	IDR 104.00	889.80K
2026-06-23	IDR 106.00	-1.85%	IDR 108.00	IDR 112.00	IDR 106.00	887.60K
2026-06-22	IDR 108.00	-0.92%	IDR 109.00	IDR 114.00	IDR 106.00	782.10K
2026-06-19	IDR 109.00	0.00%	IDR 109.00	IDR 113.00	IDR 106.00	1.07M
2026-06-18	IDR 109.00	-4.39%	IDR 116.00	IDR 116.00	IDR 102.00	1.13M
2026-06-17	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 113.00	99.50K
2026-06-15	IDR 113.00	-1.74%	IDR 115.00	IDR 119.00	IDR 111.00	569.60K
2026-06-12	IDR 115.00	+11.65%	IDR 101.00	IDR 128.00	IDR 101.00	2.52M
2026-06-11	IDR 103.00	-0.96%	IDR 105.00	IDR 105.00	IDR 95.00	193.30K
2026-06-10	IDR 104.00	+9.47%	IDR 97.00	IDR 108.00	IDR 96.00	938.20K
2026-06-09	IDR 95.00	-2.06%	IDR 95.00	IDR 104.00	IDR 90.00	1.45M
2026-06-08	IDR 97.00	-9.35%	IDR 107.00	IDR 107.00	IDR 95.00	447.70K
2026-06-05	IDR 107.00	0.00%	IDR 107.00	IDR 113.00	IDR 100.00	593.80K
2026-06-04	IDR 107.00	-5.31%	IDR 115.00	IDR 115.00	IDR 103.00	593.10K
2026-06-03	IDR 113.00	+2.73%	IDR 111.00	IDR 119.00	IDR 105.00	2.21M
2026-06-02	IDR 110.00	-2.65%	IDR 113.00	IDR 115.00	IDR 110.00	376.60K
2026-05-29	IDR 113.00	0.00%	IDR 113.00	IDR 118.00	IDR 109.00	444.70K
2026-05-28	IDR 113.00	0.00%	IDR 113.00	IDR 113.00	IDR 113.00	0
2026-05-27	IDR 113.00	0.00%	IDR 113.00	IDR 113.00	IDR 113.00	0
2026-05-26	IDR 113.00	-0.88%	IDR 115.00	IDR 116.00	IDR 112.00	366.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 148.00	-3.90%	IDR 155.00	IDR 157.00	IDR 145.00	8.07M
2026-10-01	IDR 154.00	+7.69%	IDR 143.00	IDR 172.00	IDR 143.00	97.79M
2026-09-30	IDR 143.00	-4.67%	IDR 144.00	IDR 149.00	IDR 138.00	18.71M
2026-09-29	IDR 150.00	-14.77%	IDR 150.00	IDR 160.00	IDR 150.00	19.83M
2026-09-28	IDR 176.00	-14.56%	IDR 192.00	IDR 236.00	IDR 176.00	269.26M
2026-09-25	IDR 206.00	+34.64%	IDR 154.00	IDR 206.00	IDR 138.00	132.88M
2026-09-24	IDR 153.00	-1.29%	IDR 155.00	IDR 164.00	IDR 151.00	9.10M
2026-09-23	IDR 155.00	+1.31%	IDR 153.00	IDR 157.00	IDR 152.00	2.22M
2026-09-22	IDR 153.00	-1.92%	IDR 156.00	IDR 158.00	IDR 152.00	3.61M
2026-09-21	IDR 156.00	+1.30%	IDR 154.00	IDR 157.00	IDR 153.00	3.61M
2026-09-18	IDR 154.00	-0.65%	IDR 156.00	IDR 158.00	IDR 154.00	5.27M
2026-09-17	IDR 155.00	+2.65%	IDR 151.00	IDR 155.00	IDR 151.00	3.54M
2026-09-16	IDR 151.00	0.00%	IDR 154.00	IDR 162.00	IDR 151.00	8.88M
2026-09-15	IDR 151.00	-2.58%	IDR 154.00	IDR 157.00	IDR 150.00	7.13M
2026-09-14	IDR 155.00	-7.74%	IDR 169.00	IDR 186.00	IDR 151.00	135.43M
2026-09-11	IDR 168.00	+19.15%	IDR 141.00	IDR 172.00	IDR 140.00	147.57M
2026-09-10	IDR 141.00	0.00%	IDR 142.00	IDR 144.00	IDR 140.00	4.00M
2026-09-09	IDR 141.00	+0.71%	IDR 139.00	IDR 148.00	IDR 136.00	25.41M
2026-09-08	IDR 140.00	+11.11%	IDR 127.00	IDR 140.00	IDR 125.00	24.91M
2026-09-07	IDR 126.00	0.00%	IDR 125.00	IDR 127.00	IDR 124.00	545.20K
2026-09-04	IDR 126.00	0.00%	IDR 126.00	IDR 127.00	IDR 125.00	1.07M
2026-09-03	IDR 126.00	-1.56%	IDR 128.00	IDR 128.00	IDR 126.00	1.95M
2026-09-02	IDR 128.00	+0.79%	IDR 127.00	IDR 129.00	IDR 126.00	4.85M
2026-09-01	IDR 127.00	+0.79%	IDR 126.00	IDR 127.00	IDR 124.00	1.67M
2026-08-31	IDR 126.00	+0.80%	IDR 126.00	IDR 127.00	IDR 124.00	615.50K
2026-08-28	IDR 125.00	-0.79%	IDR 126.00	IDR 127.00	IDR 124.00	1.12M
2026-08-27	IDR 126.00	+2.44%	IDR 121.00	IDR 128.00	IDR 121.00	6.44M
2026-08-26	IDR 123.00	-4.65%	IDR 128.00	IDR 128.00	IDR 122.00	3.84M
2026-08-24	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 126.00	4.01M
2026-08-21	IDR 129.00	-0.77%	IDR 130.00	IDR 131.00	IDR 127.00	4.94M
2026-08-20	IDR 130.00	+0.78%	IDR 129.00	IDR 131.00	IDR 128.00	3.61M
2026-08-19	IDR 129.00	0.00%	IDR 128.00	IDR 131.00	IDR 127.00	7.92M
2026-08-18	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 127.00	7.24M
2026-08-14	IDR 129.00	+1.57%	IDR 128.00	IDR 130.00	IDR 125.00	9.83M
2026-08-13	IDR 127.00	-0.78%	IDR 127.00	IDR 129.00	IDR 126.00	1.94M
2026-08-12	IDR 128.00	+1.59%	IDR 127.00	IDR 129.00	IDR 125.00	5.57M
2026-08-11	IDR 126.00	-2.33%	IDR 129.00	IDR 129.00	IDR 123.00	4.49M
2026-08-10	IDR 129.00	+0.78%	IDR 130.00	IDR 131.00	IDR 127.00	8.76M
2026-08-07	IDR 128.00	-3.03%	IDR 132.00	IDR 132.00	IDR 125.00	7.45M
2026-08-06	IDR 132.00	-0.75%	IDR 134.00	IDR 136.00	IDR 130.00	4.44M
2026-08-05	IDR 133.00	-10.14%	IDR 152.00	IDR 167.00	IDR 127.00	64.83M
2026-08-04	IDR 148.00	+22.31%	IDR 123.00	IDR 148.00	IDR 121.00	93.91M
2026-08-03	IDR 121.00	0.00%	IDR 121.00	IDR 124.00	IDR 120.00	1.15M
2026-07-31	IDR 121.00	+0.83%	IDR 121.00	IDR 123.00	IDR 118.00	939.40K
2026-07-30	IDR 120.00	+0.84%	IDR 120.00	IDR 127.00	IDR 117.00	2.06M
2026-07-29	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 115.00	1.29M
2026-07-28	IDR 120.00	0.00%	IDR 120.00	IDR 121.00	IDR 118.00	704.60K
2026-07-27	IDR 120.00	+0.84%	IDR 119.00	IDR 124.00	IDR 118.00	461.60K
2026-07-24	IDR 119.00	-3.25%	IDR 123.00	IDR 123.00	IDR 116.00	1.21M
2026-07-23	IDR 123.00	0.00%	IDR 125.00	IDR 128.00	IDR 120.00	4.35M
2026-07-22	IDR 123.00	+4.24%	IDR 118.00	IDR 123.00	IDR 115.00	8.66M
2026-07-21	IDR 118.00	-1.67%	IDR 120.00	IDR 125.00	IDR 115.00	4.56M
2026-07-20	IDR 120.00	0.00%	IDR 121.00	IDR 125.00	IDR 118.00	2.34M
2026-07-17	IDR 120.00	+4.35%	IDR 115.00	IDR 129.00	IDR 114.00	16.49M
2026-07-16	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 113.00	2.23M
2026-07-15	IDR 116.00	-1.69%	IDR 120.00	IDR 120.00	IDR 113.00	4.03M
2026-07-14	IDR 118.00	+4.42%	IDR 113.00	IDR 138.00	IDR 113.00	58.42M
2026-07-13	IDR 113.00	+6.60%	IDR 105.00	IDR 113.00	IDR 104.00	6.12M
2026-07-10	IDR 106.00	+0.95%	IDR 106.00	IDR 111.00	IDR 104.00	2.57M
2026-07-09	IDR 105.00	0.00%	IDR 104.00	IDR 115.00	IDR 104.00	6.01M
2026-07-08	IDR 105.00	0.00%	IDR 106.00	IDR 108.00	IDR 104.00	1.30M
2026-07-07	IDR 105.00	-3.67%	IDR 111.00	IDR 113.00	IDR 103.00	3.88M
2026-07-06	IDR 109.00	+6.86%	IDR 102.00	IDR 113.00	IDR 101.00	8.87M
2026-07-03	IDR 102.00	+2.00%	IDR 99.00	IDR 109.00	IDR 99.00	7.57M
2026-07-02	IDR 100.00	-1.96%	IDR 102.00	IDR 105.00	IDR 98.00	4.41M
2026-07-01	IDR 102.00	-0.97%	IDR 103.00	IDR 134.00	IDR 91.00	53.75M
2026-06-30	IDR 103.00	-2.83%	IDR 106.00	IDR 109.00	IDR 102.00	512.70K
2026-06-29	IDR 106.00	-0.93%	IDR 105.00	IDR 109.00	IDR 105.00	187.60K
2026-06-26	IDR 107.00	-0.93%	IDR 110.00	IDR 110.00	IDR 105.00	250.90K
2026-06-25	IDR 108.00	+1.89%	IDR 105.00	IDR 110.00	IDR 105.00	454.60K
2026-06-24	IDR 106.00	0.00%	IDR 108.00	IDR 110.00	IDR 104.00	889.80K
2026-06-23	IDR 106.00	-1.85%	IDR 108.00	IDR 112.00	IDR 106.00	887.60K
2026-06-22	IDR 108.00	-0.92%	IDR 109.00	IDR 114.00	IDR 106.00	782.10K
2026-06-19	IDR 109.00	0.00%	IDR 109.00	IDR 113.00	IDR 106.00	1.07M
2026-06-18	IDR 109.00	-4.39%	IDR 116.00	IDR 116.00	IDR 102.00	1.13M
2026-06-17	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 113.00	99.50K
2026-06-15	IDR 113.00	-1.74%	IDR 115.00	IDR 119.00	IDR 111.00	569.60K
2026-06-12	IDR 115.00	+11.65%	IDR 101.00	IDR 128.00	IDR 101.00	2.52M
2026-06-11	IDR 103.00	-0.96%	IDR 105.00	IDR 105.00	IDR 95.00	193.30K
2026-06-10	IDR 104.00	+9.47%	IDR 97.00	IDR 108.00	IDR 96.00	938.20K
2026-06-09	IDR 95.00	-2.06%	IDR 95.00	IDR 104.00	IDR 90.00	1.45M
2026-06-08	IDR 97.00	-9.35%	IDR 107.00	IDR 107.00	IDR 95.00	447.70K
2026-06-05	IDR 107.00	0.00%	IDR 107.00	IDR 113.00	IDR 100.00	593.80K
2026-06-04	IDR 107.00	-5.31%	IDR 115.00	IDR 115.00	IDR 103.00	593.10K
2026-06-03	IDR 113.00	+2.73%	IDR 111.00	IDR 119.00	IDR 105.00	2.21M
2026-06-02	IDR 110.00	-2.65%	IDR 113.00	IDR 115.00	IDR 110.00	376.60K
2026-05-29	IDR 113.00	0.00%	IDR 113.00	IDR 118.00	IDR 109.00	444.70K
2026-05-28	IDR 113.00	0.00%	IDR 113.00	IDR 113.00	IDR 113.00	0
2026-05-27	IDR 113.00	0.00%	IDR 113.00	IDR 113.00	IDR 113.00	0
2026-05-26	IDR 113.00	-0.88%	IDR 115.00	IDR 116.00	IDR 112.00	366.50K