Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,004.44 -67.19 (-1.32%) Dow
37,784.88 -676.04 (-1.76%) Nasdaq
15,448.27 -264.48 (-1.68%) Bitcoin USD
63,498.73 -1,380.59 (-2.13%) CMC Crypto 200
1,377.80 -4.78 (-0.35%)
PT Multi Bintang Indonesia Tbk (MLBI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6,975.00 | 6,975.00 | 6,925.00 | 6,950.00 | 6,950.00 | 17,100 |
| 24 Apr 2024 | 7,000.00 | 7,000.00 | 6,950.00 | 6,975.00 | 6,975.00 | 11,200 |
| 23 Apr 2024 | 6,925.00 | 7,000.00 | 6,900.00 | 6,925.00 | 6,925.00 | 118,600 |
| 22 Apr 2024 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 64,000 |
| 19 Apr 2024 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 138,600 |
| 18 Apr 2024 | 7,000.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | 88,600 |
| 17 Apr 2024 | 7,000.00 | 7,750.00 | 7,000.00 | 7,000.00 | 7,000.00 | 125,500 |
| 16 Apr 2024 | 7,075.00 | 7,075.00 | 7,000.00 | 7,000.00 | 7,000.00 | 265,700 |
| 05 Apr 2024 | 7,075.00 | 7,100.00 | 7,050.00 | 7,100.00 | 7,100.00 | 29,800 |
| 04 Apr 2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 9,500 |
| 03 Apr 2024 | 7,025.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 125,100 |
| 02 Apr 2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 104,300 |
| 01 Apr 2024 | 7,175.00 | 7,175.00 | 7,000.00 | 7,075.00 | 7,075.00 | 236,800 |
| 28 Mar 2024 | 7,050.00 | 7,125.00 | 7,050.00 | 7,100.00 | 7,100.00 | 276,500 |
| 27 Mar 2024 | 7,025.00 | 7,025.00 | 7,000.00 | 7,025.00 | 7,025.00 | 225,800 |
| 26 Mar 2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 138,700 |
| 25 Mar 2024 | 7,025.00 | 7,025.00 | 6,975.00 | 7,025.00 | 7,025.00 | 128,700 |
| 22 Mar 2024 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 59,400 |
| 21 Mar 2024 | 7,000.00 | 7,025.00 | 6,975.00 | 7,025.00 | 7,025.00 | 64,400 |
| 20 Mar 2024 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 12,500 |
| 19 Mar 2024 | 7,000.00 | 7,025.00 | 6,975.00 | 7,000.00 | 7,000.00 | 32,400 |
| 18 Mar 2024 | 6,975.00 | 7,000.00 | 6,975.00 | 6,975.00 | 6,975.00 | 26,300 |
| 15 Mar 2024 | 7,025.00 | 7,025.00 | 6,975.00 | 6,975.00 | 6,975.00 | 42,400 |
| 14 Mar 2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 37,300 |
| 13 Mar 2024 | 7,000.00 | 7,075.00 | 7,000.00 | 7,025.00 | 7,025.00 | 11,200 |
| 08 Mar 2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 7,075.00 | 9,500 |
| 07 Mar 2024 | 7,025.00 | 7,100.00 | 7,025.00 | 7,075.00 | 7,075.00 | 6,600 |
| 06 Mar 2024 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 7,050.00 | 49,200 |
| 05 Mar 2024 | 7,050.00 | 7,050.00 | 7,025.00 | 7,050.00 | 7,050.00 | 37,100 |
| 04 Mar 2024 | 7,125.00 | 7,150.00 | 7,050.00 | 7,050.00 | 7,050.00 | 31,000 |
| 01 Mar 2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,125.00 | 7,125.00 | 36,200 |
| 29 Feb 2024 | 7,050.00 | 7,100.00 | 7,050.00 | 7,100.00 | 7,100.00 | 6,300 |
| 28 Feb 2024 | 7,075.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 28,300 |
| 27 Feb 2024 | 7,075.00 | 7,075.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,200 |
| 26 Feb 2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,050.00 | 7,050.00 | 17,200 |
| 23 Feb 2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,100.00 | 7,100.00 | 9,900 |
| 22 Feb 2024 | 7,100.00 | 7,100.00 | 7,025.00 | 7,100.00 | 7,100.00 | 87,700 |
| 21 Feb 2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,075.00 | 7,075.00 | 17,900 |
| 20 Feb 2024 | 7,175.00 | 7,175.00 | 7,000.00 | 7,100.00 | 7,100.00 | 40,200 |
| 19 Feb 2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 7,125.00 | 2,000 |
| 16 Feb 2024 | 7,125.00 | 7,200.00 | 7,100.00 | 7,125.00 | 7,125.00 | 5,600 |
| 15 Feb 2024 | 7,175.00 | 7,200.00 | 7,150.00 | 7,175.00 | 7,175.00 | 30,700 |
| 13 Feb 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,150.00 | 7,150.00 | 8,500 |
| 12 Feb 2024 | 7,150.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,600 |
| 07 Feb 2024 | 7,125.00 | 7,200.00 | 7,100.00 | 7,150.00 | 7,150.00 | 52,600 |
| 06 Feb 2024 | 7,200.00 | 7,200.00 | 7,075.00 | 7,150.00 | 7,150.00 | 83,300 |
| 05 Feb 2024 | 7,075.00 | 7,075.00 | 6,975.00 | 7,075.00 | 7,075.00 | 148,800 |
| 02 Feb 2024 | 7,200.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | 62,600 |
| 01 Feb 2024 | 7,225.00 | 7,225.00 | 7,075.00 | 7,100.00 | 7,100.00 | 120,300 |
| 31 Jan 2024 | 7,125.00 | 7,250.00 | 7,100.00 | 7,175.00 | 7,175.00 | 48,900 |
| 30 Jan 2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,125.00 | 7,125.00 | 19,300 |
| 29 Jan 2024 | 7,150.00 | 7,200.00 | 7,150.00 | 7,175.00 | 7,175.00 | 15,400 |
| 26 Jan 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,175.00 | 7,175.00 | 16,700 |
| 25 Jan 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,150.00 | 7,150.00 | 50,000 |
| 24 Jan 2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,125.00 | 7,125.00 | 59,300 |
| 23 Jan 2024 | 7,500.00 | 7,500.00 | 7,000.00 | 7,125.00 | 7,125.00 | 373,200 |
| 22 Jan 2024 | 7,525.00 | 7,550.00 | 7,400.00 | 7,475.00 | 7,475.00 | 36,200 |
| 19 Jan 2024 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 7,450.00 | 65,300 |
| 18 Jan 2024 | 7,550.00 | 7,550.00 | 7,500.00 | 7,550.00 | 7,550.00 | 50,400 |
| 17 Jan 2024 | 7,675.00 | 7,675.00 | 7,550.00 | 7,550.00 | 7,550.00 | 51,900 |
| 16 Jan 2024 | 7,700.00 | 7,725.00 | 7,600.00 | 7,650.00 | 7,650.00 | 71,400 |
| 15 Jan 2024 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 7,700.00 | 25,200 |
| 12 Jan 2024 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 7,700.00 | 4,300 |
| 11 Jan 2024 | 7,700.00 | 7,700.00 | 7,650.00 | 7,700.00 | 7,700.00 | 10,200 |
| 10 Jan 2024 | 7,675.00 | 7,725.00 | 7,625.00 | 7,700.00 | 7,700.00 | 52,900 |
| 09 Jan 2024 | 7,750.00 | 7,750.00 | 7,650.00 | 7,675.00 | 7,675.00 | 65,900 |
| 08 Jan 2024 | 7,775.00 | 7,775.00 | 7,750.00 | 7,750.00 | 7,750.00 | 17,800 |
| 05 Jan 2024 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,800.00 | 11,700 |
| 04 Jan 2024 | 7,800.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | 68,500 |
| 03 Jan 2024 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,800.00 | 11,900 |
| 02 Jan 2024 | 7,775.00 | 7,825.00 | 7,725.00 | 7,775.00 | 7,775.00 | 39,300 |
| 29 Dec 2023 | 7,800.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,750.00 | 65,700 |
| 28 Dec 2023 | 7,800.00 | 7,825.00 | 7,750.00 | 7,800.00 | 7,800.00 | 39,500 |
| 27 Dec 2023 | 7,825.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | 65,600 |
| 22 Dec 2023 | 7,775.00 | 7,925.00 | 7,725.00 | 7,825.00 | 7,825.00 | 61,500 |
| 21 Dec 2023 | 7,875.00 | 7,875.00 | 7,725.00 | 7,725.00 | 7,725.00 | 28,400 |
| 20 Dec 2023 | 7,800.00 | 7,900.00 | 7,775.00 | 7,875.00 | 7,875.00 | 44,300 |
| 19 Dec 2023 | 7,925.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,900.00 | 103,800 |
| 18 Dec 2023 | 7,975.00 | 7,975.00 | 7,900.00 | 7,925.00 | 7,925.00 | 52,100 |
| 15 Dec 2023 | 8,000.00 | 8,000.00 | 7,900.00 | 7,975.00 | 7,975.00 | 5,200 |
| 14 Dec 2023 | 7,850.00 | 7,975.00 | 7,850.00 | 7,975.00 | 7,975.00 | 30,000 |
| 13 Dec 2023 | 7,850.00 | 8,000.00 | 7,800.00 | 7,925.00 | 7,925.00 | 185,300 |
| 12 Dec 2023 | 7,900.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,850.00 | 624,600 |
| 11 Dec 2023 | 7,950.00 | 7,975.00 | 7,800.00 | 7,900.00 | 7,900.00 | 18,500 |
| 08 Dec 2023 | 7,950.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | 59,500 |
| 07 Dec 2023 | 8,025.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,950.00 | 73,800 |
| 06 Dec 2023 | 8,050.00 | 8,050.00 | 8,000.00 | 8,025.00 | 8,025.00 | 13,700 |
| 05 Dec 2023 | 8,100.00 | 8,125.00 | 8,000.00 | 8,100.00 | 8,100.00 | 17,600 |
| 04 Dec 2023 | 8,100.00 | 8,100.00 | 8,050.00 | 8,100.00 | 8,100.00 | 34,700 |
| 01 Dec 2023 | 8,025.00 | 8,125.00 | 8,025.00 | 8,075.00 | 8,075.00 | 119,700 |
| 30 Nov 2023 | 8,000.00 | 8,050.00 | 7,975.00 | 8,025.00 | 8,025.00 | 113,500 |
| 29 Nov 2023 | 8,025.00 | 8,025.00 | 7,975.00 | 8,000.00 | 8,000.00 | 27,000 |
| 28 Nov 2023 | 7,975.00 | 8,025.00 | 7,950.00 | 8,000.00 | 8,000.00 | 396,700 |
| 27 Nov 2023 | 7,925.00 | 7,950.00 | 7,850.00 | 7,950.00 | 7,950.00 | 11,800 |
| 24 Nov 2023 | 7,900.00 | 7,925.00 | 7,850.00 | 7,925.00 | 7,925.00 | 4,000 |
| 23 Nov 2023 | 7,925.00 | 7,925.00 | 7,850.00 | 7,900.00 | 7,900.00 | 2,900 |
| 22 Nov 2023 | 7,775.00 | 7,975.00 | 7,700.00 | 7,925.00 | 7,925.00 | 206,700 |
| 21 Nov 2023 | 7,850.00 | 7,875.00 | 7,775.00 | 7,800.00 | 7,800.00 | 286,400 |
| 20 Nov 2023 | 7,925.00 | 7,925.00 | 7,800.00 | 7,850.00 | 7,850.00 | 31,800 |
| 17 Nov 2023 | 7,950.00 | 7,950.00 | 7,800.00 | 7,925.00 | 7,925.00 | 72,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.