PT Multi Bintang Indonesia Tbk MLBI
IDX · Indonesia · Consumer Non-Durables
IDR 6,875.00+125.00 (+1.85%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 6,875.00 | +1.85% | IDR 6,750.00 | IDR 6,875.00 | IDR 6,750.00 | 35.30K |
| 2026-09-30 | IDR 6,750.00 | +0.37% | IDR 6,725.00 | IDR 6,825.00 | IDR 6,725.00 | 22.90K |
| 2026-09-29 | IDR 6,725.00 | -1.47% | IDR 6,775.00 | IDR 6,825.00 | IDR 6,700.00 | 80.90K |
| 2026-09-28 | IDR 6,825.00 | 0.00% | IDR 6,850.00 | IDR 6,875.00 | IDR 6,825.00 | 131.70K |
| 2026-09-25 | IDR 6,825.00 | -0.36% | IDR 6,825.00 | IDR 6,850.00 | IDR 6,825.00 | 79.00K |
| 2026-09-24 | IDR 6,850.00 | 0.00% | IDR 6,850.00 | IDR 6,950.00 | IDR 6,825.00 | 55.30K |
| 2026-09-23 | IDR 6,850.00 | +0.37% | IDR 6,825.00 | IDR 6,875.00 | IDR 6,825.00 | 27.50K |
| 2026-09-22 | IDR 6,825.00 | 0.00% | IDR 6,825.00 | IDR 6,850.00 | IDR 6,825.00 | 47.40K |
| 2026-09-21 | IDR 6,825.00 | -0.73% | IDR 6,900.00 | IDR 6,900.00 | IDR 6,825.00 | 74.50K |
| 2026-09-18 | IDR 6,875.00 | +0.36% | IDR 6,875.00 | IDR 6,875.00 | IDR 6,850.00 | 15.40K |
| 2026-09-17 | IDR 6,850.00 | -0.36% | IDR 6,850.00 | IDR 6,875.00 | IDR 6,850.00 | 10.40K |
| 2026-09-16 | IDR 6,875.00 | +1.10% | IDR 6,825.00 | IDR 6,900.00 | IDR 6,825.00 | 135.90K |
| 2026-09-15 | IDR 6,800.00 | -1.09% | IDR 6,900.00 | IDR 6,900.00 | IDR 6,800.00 | 10.10K |
| 2026-09-14 | IDR 6,875.00 | +1.10% | IDR 6,850.00 | IDR 6,875.00 | IDR 6,800.00 | 600.20K |
| 2026-09-11 | IDR 6,800.00 | -0.37% | IDR 6,800.00 | IDR 6,825.00 | IDR 6,725.00 | 58.90K |
| 2026-09-10 | IDR 6,825.00 | -0.73% | IDR 6,875.00 | IDR 6,875.00 | IDR 6,700.00 | 27.00K |
| 2026-09-09 | IDR 6,875.00 | +0.36% | IDR 6,925.00 | IDR 6,925.00 | IDR 6,650.00 | 232.90K |
| 2026-09-08 | IDR 6,850.00 | +0.37% | IDR 6,825.00 | IDR 6,950.00 | IDR 6,825.00 | 73.80K |
| 2026-09-07 | IDR 6,825.00 | -2.15% | IDR 6,900.00 | IDR 6,975.00 | IDR 6,825.00 | 131.70K |
| 2026-09-04 | IDR 6,975.00 | 0.00% | IDR 6,950.00 | IDR 6,975.00 | IDR 6,900.00 | 109.10K |
| 2026-09-03 | IDR 6,975.00 | +5.68% | IDR 6,800.00 | IDR 6,975.00 | IDR 6,800.00 | 64.90K |
| 2026-09-02 | IDR 6,600.00 | -4.35% | IDR 6,925.00 | IDR 6,925.00 | IDR 6,300.00 | 87.60K |
| 2026-09-01 | IDR 6,900.00 | +0.36% | IDR 6,925.00 | IDR 6,975.00 | IDR 6,875.00 | 8.30K |
| 2026-08-31 | IDR 6,875.00 | 0.00% | IDR 6,975.00 | IDR 6,975.00 | IDR 6,875.00 | 217.10K |
| 2026-08-28 | IDR 6,875.00 | 0.00% | IDR 6,875.00 | IDR 6,900.00 | IDR 6,875.00 | 54.50K |
| 2026-08-27 | IDR 6,875.00 | -0.36% | IDR 6,950.00 | IDR 6,950.00 | IDR 6,875.00 | 274.00K |
| 2026-08-26 | IDR 6,900.00 | -0.36% | IDR 6,900.00 | IDR 6,900.00 | IDR 6,875.00 | 64.40K |
| 2026-08-25 | IDR 6,925.00 | 0.00% | IDR 6,925.00 | IDR 6,925.00 | IDR 6,925.00 | 0 |
| 2026-08-24 | IDR 6,925.00 | +0.36% | IDR 6,900.00 | IDR 6,925.00 | IDR 6,850.00 | 100.40K |
| 2026-08-21 | IDR 6,900.00 | 0.00% | IDR 6,950.00 | IDR 6,975.00 | IDR 6,875.00 | 24.80K |
| 2026-08-20 | IDR 6,900.00 | 0.00% | IDR 6,950.00 | IDR 6,950.00 | IDR 6,875.00 | 8.60K |
| 2026-08-19 | IDR 6,900.00 | -1.08% | IDR 6,950.00 | IDR 6,950.00 | IDR 6,875.00 | 27.20K |
| 2026-08-18 | IDR 6,975.00 | +0.36% | IDR 6,950.00 | IDR 6,975.00 | IDR 6,850.00 | 95.60K |
| 2026-08-14 | IDR 6,950.00 | -0.36% | IDR 6,975.00 | IDR 7,000.00 | IDR 6,925.00 | 38.80K |
| 2026-08-13 | IDR 6,975.00 | -1.06% | IDR 7,100.00 | IDR 7,100.00 | IDR 6,925.00 | 42.20K |
| 2026-08-12 | IDR 7,050.00 | +1.44% | IDR 6,950.00 | IDR 7,200.00 | IDR 6,950.00 | 74.90K |
| 2026-08-11 | IDR 6,950.00 | 0.00% | IDR 6,950.00 | IDR 6,975.00 | IDR 6,925.00 | 38.80K |
| 2026-08-10 | IDR 6,950.00 | -0.71% | IDR 6,975.00 | IDR 6,975.00 | IDR 6,925.00 | 28.30K |
| 2026-08-07 | IDR 7,000.00 | +1.82% | IDR 6,850.00 | IDR 7,000.00 | IDR 6,825.00 | 492.90K |
| 2026-08-06 | IDR 6,875.00 | -0.36% | IDR 6,825.00 | IDR 6,900.00 | IDR 6,825.00 | 234.50K |
| 2026-08-05 | IDR 6,900.00 | +1.10% | IDR 6,825.00 | IDR 6,950.00 | IDR 6,825.00 | 78.30K |
| 2026-08-04 | IDR 6,825.00 | -2.15% | IDR 6,975.00 | IDR 6,975.00 | IDR 6,825.00 | 65.10K |
| 2026-08-03 | IDR 6,975.00 | +2.57% | IDR 6,825.00 | IDR 7,000.00 | IDR 6,825.00 | 74.10K |
| 2026-07-31 | IDR 6,800.00 | +4.21% | IDR 6,525.00 | IDR 6,900.00 | IDR 6,525.00 | 614.40K |
| 2026-07-30 | IDR 6,525.00 | +1.56% | IDR 6,475.00 | IDR 6,525.00 | IDR 6,450.00 | 21.60K |
| 2026-07-29 | IDR 6,425.00 | 0.00% | IDR 6,500.00 | IDR 6,500.00 | IDR 6,425.00 | 29.10K |
| 2026-07-28 | IDR 6,425.00 | +1.18% | IDR 6,325.00 | IDR 6,450.00 | IDR 6,325.00 | 1.30M |
| 2026-07-27 | IDR 6,350.00 | +0.40% | IDR 6,325.00 | IDR 6,350.00 | IDR 6,300.00 | 10.90K |
| 2026-07-24 | IDR 6,325.00 | +0.40% | IDR 6,325.00 | IDR 6,350.00 | IDR 6,300.00 | 111.50K |
| 2026-07-23 | IDR 6,300.00 | 0.00% | IDR 6,300.00 | IDR 6,325.00 | IDR 6,300.00 | 10.30K |
| 2026-07-22 | IDR 6,300.00 | -0.40% | IDR 6,300.00 | IDR 6,350.00 | IDR 6,300.00 | 13.70K |
| 2026-07-21 | IDR 6,325.00 | 0.00% | IDR 6,325.00 | IDR 6,350.00 | IDR 6,300.00 | 31.00K |
| 2026-07-20 | IDR 6,325.00 | -0.39% | IDR 6,350.00 | IDR 6,350.00 | IDR 6,300.00 | 58.90K |
| 2026-07-17 | IDR 6,350.00 | +0.40% | IDR 6,325.00 | IDR 6,350.00 | IDR 6,300.00 | 29.40K |
| 2026-07-16 | IDR 6,325.00 | 0.00% | IDR 6,325.00 | IDR 6,350.00 | IDR 6,300.00 | 51.10K |
| 2026-07-15 | IDR 6,325.00 | +0.40% | IDR 6,350.00 | IDR 6,350.00 | IDR 6,300.00 | 169.90K |
| 2026-07-14 | IDR 6,300.00 | 0.00% | IDR 6,300.00 | IDR 6,350.00 | IDR 6,175.00 | 60.80K |
| 2026-07-13 | IDR 6,300.00 | +0.40% | IDR 6,300.00 | IDR 6,325.00 | IDR 6,225.00 | 138.50K |
| 2026-07-10 | IDR 6,275.00 | 0.00% | IDR 6,275.00 | IDR 6,350.00 | IDR 6,250.00 | 341.80K |
| 2026-07-09 | IDR 6,275.00 | -0.79% | IDR 6,250.00 | IDR 6,300.00 | IDR 6,250.00 | 15.70K |
| 2026-07-08 | IDR 6,325.00 | 0.00% | IDR 6,300.00 | IDR 6,325.00 | IDR 6,275.00 | 11.20K |
| 2026-07-07 | IDR 6,325.00 | +0.40% | IDR 6,300.00 | IDR 6,325.00 | IDR 6,275.00 | 8.50K |
| 2026-07-06 | IDR 6,300.00 | 0.00% | IDR 6,300.00 | IDR 6,350.00 | IDR 6,275.00 | 103.80K |
| 2026-07-03 | IDR 6,300.00 | +0.40% | IDR 6,300.00 | IDR 6,350.00 | IDR 6,275.00 | 41.50K |
| 2026-07-02 | IDR 6,275.00 | -0.40% | IDR 6,350.00 | IDR 6,350.00 | IDR 6,275.00 | 23.20K |
| 2026-07-01 | IDR 6,300.00 | -0.40% | IDR 6,275.00 | IDR 6,300.00 | IDR 6,175.00 | 39.40K |
| 2026-06-30 | IDR 6,325.00 | -1.94% | IDR 6,425.00 | IDR 6,425.00 | IDR 6,275.00 | 42.80K |
| 2026-06-29 | IDR 6,450.00 | +2.38% | IDR 6,300.00 | IDR 6,450.00 | IDR 6,175.00 | 235.80K |
| 2026-06-26 | IDR 6,300.00 | +0.40% | IDR 6,275.00 | IDR 6,300.00 | IDR 6,250.00 | 43.70K |
| 2026-06-25 | IDR 6,275.00 | +0.40% | IDR 6,250.00 | IDR 6,300.00 | IDR 6,250.00 | 110.60K |
| 2026-06-24 | IDR 6,250.00 | -0.79% | IDR 6,300.00 | IDR 6,300.00 | IDR 6,200.00 | 155.50K |
| 2026-06-23 | IDR 6,300.00 | +3.70% | IDR 6,075.00 | IDR 6,300.00 | IDR 6,025.00 | 222.20K |
| 2026-06-22 | IDR 6,075.00 | -2.80% | IDR 6,000.00 | IDR 6,100.00 | IDR 5,925.00 | 197.40K |
| 2026-06-19 | IDR 6,250.00 | -0.40% | IDR 6,300.00 | IDR 6,375.00 | IDR 6,250.00 | 313.40K |
| 2026-06-18 | IDR 6,275.00 | +0.40% | IDR 6,275.00 | IDR 6,300.00 | IDR 6,250.00 | 223.50K |
| 2026-06-17 | IDR 6,250.00 | +1.63% | IDR 6,175.00 | IDR 6,275.00 | IDR 6,175.00 | 295.70K |
| 2026-06-15 | IDR 6,150.00 | +2.50% | IDR 6,050.00 | IDR 6,175.00 | IDR 6,025.00 | 2.04M |
| 2026-06-12 | IDR 6,000.00 | 0.00% | IDR 6,000.00 | IDR 6,025.00 | IDR 5,975.00 | 162.70K |
| 2026-06-11 | IDR 6,000.00 | +0.42% | IDR 5,975.00 | IDR 6,000.00 | IDR 5,950.00 | 424.30K |
| 2026-06-10 | IDR 5,975.00 | +0.42% | IDR 6,000.00 | IDR 6,100.00 | IDR 5,925.00 | 656.80K |
| 2026-06-09 | IDR 5,950.00 | +0.42% | IDR 5,925.00 | IDR 6,000.00 | IDR 5,925.00 | 379.70K |
| 2026-06-08 | IDR 5,925.00 | 0.00% | IDR 5,925.00 | IDR 5,950.00 | IDR 5,875.00 | 803.90K |
| 2026-06-05 | IDR 5,925.00 | -0.42% | IDR 5,950.00 | IDR 5,950.00 | IDR 5,900.00 | 539.40K |
| 2026-06-04 | IDR 5,950.00 | +0.85% | IDR 5,900.00 | IDR 5,950.00 | IDR 5,850.00 | 1.66M |
| 2026-06-03 | IDR 5,900.00 | -1.26% | IDR 5,975.00 | IDR 6,000.00 | IDR 5,850.00 | 1.01M |
| 2026-06-02 | IDR 5,975.00 | -0.42% | IDR 5,975.00 | IDR 6,100.00 | IDR 5,975.00 | 17.30K |
| 2026-05-29 | IDR 6,000.00 | -1.23% | IDR 6,025.00 | IDR 6,100.00 | IDR 5,925.00 | 246.70K |
| 2026-05-28 | IDR 6,075.00 | 0.00% | IDR 6,075.00 | IDR 6,075.00 | IDR 6,075.00 | 0 |
| 2026-05-27 | IDR 6,075.00 | 0.00% | IDR 6,075.00 | IDR 6,075.00 | IDR 6,075.00 | 0 |
| 2026-05-26 | IDR 6,075.00 | +0.41% | IDR 6,050.00 | IDR 6,150.00 | IDR 6,050.00 | 30.80K |