PT Martina Berto Tbk (IDX:MBTO)
Indonesia
· Delayed Price · Currency is IDR 127.00
+1.00 (0.79%)
At close: Mar 6, 2026
PT Martina Berto Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 126.00 | 127.00 | 123.00 | 127.00 | 127.00 | 0.79% | 276,300 |
| Mar 5, 2026 | 120.00 | 136.00 | 120.00 | 126.00 | 126.00 | 5.88% | 2,768,400 |
| Mar 4, 2026 | 132.00 | 132.00 | 113.00 | 119.00 | 119.00 | -8.46% | 2,181,000 |
| Mar 3, 2026 | 135.00 | 135.00 | 125.00 | 130.00 | 130.00 | -0.76% | 1,439,500 |
| Mar 2, 2026 | 140.00 | 140.00 | 122.00 | 131.00 | 131.00 | -7.75% | 3,105,700 |
| Feb 27, 2026 | 141.00 | 169.00 | 138.00 | 142.00 | 142.00 | 5.97% | 25,033,200 |
| Feb 26, 2026 | 147.00 | 150.00 | 134.00 | 134.00 | 134.00 | -8.84% | 1,388,000 |
| Feb 25, 2026 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | 798,900 |
| Feb 24, 2026 | 152.00 | 156.00 | 147.00 | 149.00 | 149.00 | -1.97% | 1,597,800 |
| Feb 23, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -1.30% | 547,100 |
| Feb 20, 2026 | 154.00 | 165.00 | 151.00 | 154.00 | 154.00 | - | 1,476,900 |
| Feb 19, 2026 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | -0.65% | 715,200 |
| Feb 18, 2026 | 154.00 | 160.00 | 150.00 | 155.00 | 155.00 | 0.65% | 3,089,700 |
| Feb 13, 2026 | 158.00 | 161.00 | 153.00 | 154.00 | 154.00 | -1.91% | 1,518,200 |
| Feb 12, 2026 | 153.00 | 163.00 | 150.00 | 157.00 | 157.00 | 2.61% | 6,414,800 |
| Feb 11, 2026 | 151.00 | 159.00 | 149.00 | 153.00 | 153.00 | 1.32% | 1,940,700 |
| Feb 10, 2026 | 148.00 | 157.00 | 146.00 | 151.00 | 151.00 | - | 1,287,300 |
| Feb 9, 2026 | 149.00 | 160.00 | 140.00 | 151.00 | 151.00 | 1.34% | 4,313,600 |
| Feb 6, 2026 | 151.00 | 158.00 | 144.00 | 149.00 | 149.00 | -8.59% | 11,072,900 |
| Feb 5, 2026 | 206.00 | 218.00 | 163.00 | 163.00 | 163.00 | -14.66% | 49,633,900 |
| Feb 4, 2026 | 138.00 | 191.00 | 138.00 | 191.00 | 191.00 | 34.51% | 60,662,500 |
| Feb 3, 2026 | 134.00 | 146.00 | 128.00 | 142.00 | 142.00 | 7.58% | 328,400 |
| Feb 2, 2026 | 148.00 | 148.00 | 129.00 | 132.00 | 132.00 | -8.33% | 675,800 |
| Jan 30, 2026 | 147.00 | 150.00 | 138.00 | 144.00 | 144.00 | -2.04% | 775,500 |
| Jan 29, 2026 | 149.00 | 150.00 | 129.00 | 147.00 | 147.00 | -2.65% | 1,943,300 |
| Jan 28, 2026 | 173.00 | 206.00 | 146.00 | 151.00 | 151.00 | -11.70% | 31,857,800 |
| Jan 27, 2026 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | - | 688,300 |
| Jan 26, 2026 | 171.00 | 175.00 | 171.00 | 171.00 | 171.00 | - | 569,400 |
| Jan 23, 2026 | 177.00 | 179.00 | 171.00 | 171.00 | 171.00 | -3.39% | 907,600 |
| Jan 22, 2026 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | - | 480,700 |
| Jan 21, 2026 | 179.00 | 194.00 | 173.00 | 177.00 | 177.00 | -1.12% | 12,228,200 |
| Jan 20, 2026 | 174.00 | 179.00 | 173.00 | 179.00 | 179.00 | 2.29% | 1,065,200 |
| Jan 19, 2026 | 177.00 | 177.00 | 171.00 | 175.00 | 175.00 | -0.57% | 1,406,700 |
| Jan 15, 2026 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | - | 373,700 |
| Jan 14, 2026 | 175.00 | 180.00 | 174.00 | 176.00 | 176.00 | 0.57% | 526,400 |
| Jan 13, 2026 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | -2.23% | 1,971,900 |
| Jan 12, 2026 | 179.00 | 183.00 | 176.00 | 179.00 | 179.00 | - | 3,128,900 |
| Jan 9, 2026 | 180.00 | 181.00 | 175.00 | 179.00 | 179.00 | - | 503,100 |
| Jan 8, 2026 | 176.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1.13% | 847,300 |
| Jan 7, 2026 | 178.00 | 181.00 | 177.00 | 177.00 | 177.00 | -0.56% | 1,246,400 |
| Jan 6, 2026 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | -1.11% | 1,233,300 |
| Jan 5, 2026 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | -2.17% | 815,100 |
| Jan 2, 2026 | 180.00 | 186.00 | 179.00 | 184.00 | 184.00 | 2.79% | 2,747,900 |
| Dec 30, 2025 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | -0.56% | 937,100 |
| Dec 29, 2025 | 176.00 | 184.00 | 175.00 | 180.00 | 180.00 | 1.69% | 2,172,100 |
| Dec 24, 2025 | 174.00 | 184.00 | 174.00 | 177.00 | 177.00 | 1.72% | 1,009,400 |
| Dec 23, 2025 | 175.00 | 179.00 | 172.00 | 174.00 | 174.00 | -0.57% | 1,405,700 |
| Dec 22, 2025 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | -3.31% | 1,595,400 |
| Dec 19, 2025 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | -0.55% | 1,135,700 |
| Dec 18, 2025 | 185.00 | 193.00 | 182.00 | 182.00 | 182.00 | -0.55% | 4,887,500 |
| Dec 17, 2025 | 181.00 | 200.00 | 179.00 | 183.00 | 183.00 | 2.81% | 14,613,000 |
| Dec 16, 2025 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | -1.11% | 1,252,700 |
| Dec 15, 2025 | 175.00 | 184.00 | 175.00 | 180.00 | 180.00 | 2.86% | 1,872,200 |
| Dec 12, 2025 | 185.00 | 185.00 | 175.00 | 175.00 | 175.00 | -2.78% | 2,038,300 |
| Dec 11, 2025 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | -1.64% | 1,847,900 |
| Dec 10, 2025 | 185.00 | 189.00 | 182.00 | 183.00 | 183.00 | -0.54% | 2,624,600 |
| Dec 9, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | -0.54% | 2,324,700 |
| Dec 8, 2025 | 183.00 | 190.00 | 175.00 | 185.00 | 185.00 | 1.09% | 10,247,400 |
| Dec 5, 2025 | 190.00 | 191.00 | 181.00 | 183.00 | 183.00 | -2.14% | 5,422,700 |
| Dec 4, 2025 | 210.00 | 214.00 | 186.00 | 187.00 | 187.00 | -10.10% | 22,846,700 |
| Dec 3, 2025 | 161.00 | 216.00 | 159.00 | 208.00 | 208.00 | 29.19% | 78,045,300 |
| Dec 2, 2025 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | -1.23% | 1,864,300 |
| Dec 1, 2025 | 169.00 | 169.00 | 160.00 | 163.00 | 163.00 | -3.55% | 2,310,600 |
| Nov 28, 2025 | 173.00 | 175.00 | 169.00 | 169.00 | 169.00 | -2.87% | 1,115,300 |
| Nov 27, 2025 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | -2.25% | 1,609,200 |
| Nov 26, 2025 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | -0.56% | 1,118,100 |
| Nov 25, 2025 | 181.00 | 184.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,957,300 |
| Nov 24, 2025 | 177.00 | 188.00 | 173.00 | 181.00 | 181.00 | 1.69% | 6,410,100 |
| Nov 21, 2025 | 180.00 | 183.00 | 174.00 | 178.00 | 178.00 | -0.56% | 2,611,000 |
| Nov 20, 2025 | 181.00 | 184.00 | 179.00 | 179.00 | 179.00 | -1.10% | 1,094,800 |
| Nov 19, 2025 | 181.00 | 187.00 | 179.00 | 181.00 | 181.00 | 1.12% | 2,011,800 |
| Nov 18, 2025 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | -2.19% | 3,395,500 |
| Nov 17, 2025 | 181.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1.10% | 2,384,800 |
| Nov 14, 2025 | 189.00 | 189.00 | 178.00 | 181.00 | 181.00 | -3.72% | 3,001,200 |
| Nov 13, 2025 | 192.00 | 193.00 | 185.00 | 188.00 | 188.00 | -2.08% | 3,658,600 |
| Nov 12, 2025 | 195.00 | 195.00 | 190.00 | 192.00 | 192.00 | 0.52% | 2,227,300 |
| Nov 11, 2025 | 195.00 | 198.00 | 190.00 | 191.00 | 191.00 | -1.04% | 3,776,600 |
| Nov 10, 2025 | 187.00 | 208.00 | 186.00 | 193.00 | 193.00 | 3.76% | 14,734,200 |
| Nov 7, 2025 | 194.00 | 196.00 | 186.00 | 186.00 | 186.00 | -3.63% | 4,364,100 |
| Nov 6, 2025 | 182.00 | 214.00 | 179.00 | 193.00 | 193.00 | 6.63% | 34,549,700 |
| Nov 5, 2025 | 188.00 | 196.00 | 177.00 | 181.00 | 181.00 | -4.74% | 12,124,800 |
| Nov 4, 2025 | 202.00 | 218.00 | 188.00 | 190.00 | 190.00 | -5.94% | 12,354,100 |
| Nov 3, 2025 | 206.00 | 210.00 | 194.00 | 202.00 | 202.00 | -1.94% | 4,152,400 |
| Oct 31, 2025 | 212.00 | 218.00 | 202.00 | 206.00 | 206.00 | - | 7,391,300 |
| Oct 30, 2025 | 206.00 | 224.00 | 206.00 | 206.00 | 206.00 | -12.71% | 16,229,900 |
| Oct 29, 2025 | 266.00 | 266.00 | 236.00 | 236.00 | 236.00 | -14.49% | 14,298,000 |
| Oct 28, 2025 | 222.00 | 276.00 | 204.00 | 276.00 | 276.00 | 24.32% | 18,418,800 |
| Oct 27, 2025 | 230.00 | 238.00 | 216.00 | 222.00 | 222.00 | -5.13% | 3,940,800 |
| Oct 24, 2025 | 242.00 | 244.00 | 226.00 | 234.00 | 234.00 | -3.31% | 4,257,700 |
| Oct 23, 2025 | 250.00 | 262.00 | 234.00 | 242.00 | 242.00 | -3.97% | 10,182,400 |
| Oct 22, 2025 | 224.00 | 268.00 | 212.00 | 252.00 | 252.00 | 12.50% | 40,230,800 |
| Oct 21, 2025 | 242.00 | 272.00 | 212.00 | 224.00 | 224.00 | -7.44% | 23,301,000 |
| Oct 20, 2025 | 280.00 | 280.00 | 242.00 | 242.00 | 242.00 | -14.79% | 29,900,400 |
| Oct 17, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -14.97% | 18,044,600 |
| Oct 16, 2025 | 334.00 | 334.00 | 320.00 | 334.00 | 334.00 | 24.63% | 57,191,100 |
| Oct 15, 2025 | 198.00 | 268.00 | 170.00 | 268.00 | 268.00 | 34.67% | 75,007,200 |
| Oct 14, 2025 | 148.00 | 199.00 | 145.00 | 199.00 | 199.00 | 34.46% | 98,543,300 |
| Oct 13, 2025 | 167.00 | 167.00 | 142.00 | 148.00 | 148.00 | -11.38% | 14,445,200 |
| Oct 10, 2025 | 144.00 | 172.00 | 138.00 | 167.00 | 167.00 | 16.78% | 40,411,100 |
| Oct 9, 2025 | 145.00 | 150.00 | 141.00 | 143.00 | 143.00 | -1.38% | 4,361,800 |