Stock listing
IDX:BABY PT Multitrend Indo Tbk Saham
Follow PT Multitrend Indo Tbk into a list and get an email when it puts out news.
Share price · IDX:BABY
148.00 IDR -9.00 (-5.7%)
Close on Oct 30, 2026
- Day range
- 147.00 – 159.00 IDROct 30, 2026
- Volume
- 1.21M sharesOct 30, 2026
- Market cap
- 422.5B IDRAt the close on Oct 30, 2026 · price × 2.85B shares outstanding
- 52-week range
- 104.00 – 550.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.13B IDRMedian day 1.40M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:BABY · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 148.00 | -9.00 | -5.7% | 156.00 | 159.00 | 147.00 | 1,207,200 | |
| 157.00 | -1.00 | -0.6% | 159.00 | 161.00 | 155.00 | 213,300 | |
| 158.00 | -2.00 | -1.3% | 160.00 | 164.00 | 154.00 | 508,900 | |
| 160.00 | -5.00 | -3.0% | 165.00 | 170.00 | 155.00 | 273,100 | |
| 165.00 | -1.00 | -0.6% | 166.00 | 174.00 | 163.00 | 294,000 | |
| 166.00 | -1.00 | -0.6% | 165.00 | 175.00 | 165.00 | 260,100 | |
| 167.00 | -2.00 | -1.2% | 168.00 | 171.00 | 164.00 | 377,000 | |
| 169.00 | +5.00 | +3.0% | 164.00 | 175.00 | 162.00 | 1,030,000 | |
| 164.00 | +18.00 | +12.3% | 136.00 | 181.00 | 136.00 | 1,917,900 | |
| 146.00 | -10.00 | -6.4% | 146.00 | 152.00 | 146.00 | 3,800,000 | |
| 156.00 | -25.00 | -13.8% | 154.00 | 159.00 | 154.00 | 4,463,600 | |
| 181.00 | -5.00 | -2.7% | 187.00 | 187.00 | 180.00 | 488,600 | |
| 186.00 | -5.00 | -2.6% | 183.00 | 191.00 | 183.00 | 872,900 | |
| 191.00 | +5.00 | +2.7% | 186.00 | 194.00 | 172.00 | 998,700 | |
| 186.00 | -2.00 | -1.1% | 188.00 | 194.00 | 183.00 | 1,546,100 | |
| 188.00 | -1.00 | -0.5% | 190.00 | 193.00 | 185.00 | 1,206,800 | |
| 189.00 | -1.00 | -0.5% | 190.00 | 199.00 | 187.00 | 576,500 | |
| 190.00 | +2.00 | +1.1% | 190.00 | 193.00 | 186.00 | 477,800 | |
| 188.00 | +1.00 | +0.5% | 187.00 | 191.00 | 184.00 | 437,200 | |
| 187.00 | 0.00 | 0.0% | 187.00 | 191.00 | 181.00 | 933,700 | |
| 187.00 | -4.00 | -2.1% | 191.00 | 194.00 | 182.00 | 490,300 | |
| 191.00 | +4.00 | +2.1% | 187.00 | 193.00 | 187.00 | 1,141,200 | |
| 187.00 | +8.00 | +4.5% | 180.00 | 191.00 | 179.00 | 630,400 | |
| 179.00 | -4.00 | -2.2% | 181.00 | 188.00 | 177.00 | 816,300 | |
| 183.00 | -2.00 | -1.1% | 180.00 | 192.00 | 178.00 | 1,854,900 | |
| 185.00 | -13.00 | -6.6% | 196.00 | 198.00 | 181.00 | 2,079,100 | |
| 198.00 | -1.00 | -0.5% | 199.00 | 204.00 | 195.00 | 880,500 | |
| 199.00 | 0.00 | 0.0% | 197.00 | 200.00 | 195.00 | 473,700 | |
| 199.00 | -1.00 | -0.5% | 200.00 | 206.00 | 196.00 | 1,181,300 | |
| 200.00 | -2.00 | -1.0% | 202.00 | 206.00 | 196.00 | 1,559,400 | |
| 202.00 | 0.00 | 0.0% | 200.00 | 218.00 | 197.00 | 4,124,500 | |
| 202.00 | 0.00 | 0.0% | 200.00 | 208.00 | 199.00 | 550,800 | |
| 202.00 | -4.00 | -1.9% | 206.00 | 206.00 | 200.00 | 1,172,000 | |
| 206.00 | -2.00 | -1.0% | 208.00 | 210.00 | 202.00 | 973,600 | |
| 208.00 | -4.00 | -1.9% | 210.00 | 212.00 | 204.00 | 1,639,800 | |
| 212.00 | +6.00 | +2.9% | 206.00 | 224.00 | 206.00 | 3,682,400 | |
| 206.00 | -6.00 | -2.8% | 214.00 | 214.00 | 206.00 | 1,391,600 | |
| 212.00 | -4.00 | -1.9% | 216.00 | 220.00 | 208.00 | 2,092,800 | |
| 216.00 | +8.00 | +3.8% | 210.00 | 230.00 | 208.00 | 7,432,900 | |
| 208.00 | -2.00 | -1.0% | 210.00 | 212.00 | 208.00 | 799,500 | |
| 210.00 | -4.00 | -1.9% | 216.00 | 216.00 | 206.00 | 1,648,600 | |
| 214.00 | 0.00 | 0.0% | 214.00 | 216.00 | 212.00 | 1,117,300 | |
| 214.00 | +2.00 | +0.9% | 212.00 | 216.00 | 210.00 | 989,200 | |
| 212.00 | -4.00 | -1.9% | 218.00 | 218.00 | 210.00 | 3,055,200 | |
| 216.00 | 0.00 | 0.0% | 218.00 | 218.00 | 212.00 | 1,418,800 | |
| 216.00 | +4.00 | +1.9% | 212.00 | 218.00 | 208.00 | 2,400,400 | |
| 212.00 | +6.00 | +2.9% | 206.00 | 212.00 | 202.00 | 1,664,600 | |
| 206.00 | -6.00 | -2.8% | 214.00 | 216.00 | 206.00 | 2,190,800 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 212.00 | 212.00 | 0 | |
| 212.00 | -8.00 | -3.6% | 220.00 | 222.00 | 212.00 | 3,659,700 | |
| 220.00 | -6.00 | -2.7% | 224.00 | 228.00 | 214.00 | 4,214,400 | |
| 226.00 | +12.00 | +5.6% | 218.00 | 238.00 | 214.00 | 7,386,200 | |
| 214.00 | 0.00 | 0.0% | 214.00 | 222.00 | 208.00 | 6,677,700 | |
| 214.00 | -18.00 | -7.8% | 230.00 | 230.00 | 200.00 | 20,095,100 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 232.00 | 0 | |
| 232.00 | -40.00 | -14.7% | 274.00 | 284.00 | 232.00 | 45,121,100 | |
| 272.00 | +54.00 | +24.8% | 226.00 | 272.00 | 220.00 | 85,640,500 | |
| 218.00 | +16.00 | +7.9% | 206.00 | 220.00 | 192.00 | 24,840,200 | |
| 202.00 | +15.00 | +8.0% | 195.00 | 224.00 | 194.00 | 51,254,800 | |
| 187.00 | -1.00 | -0.5% | 187.00 | 195.00 | 182.00 | 2,767,800 | |
| 188.00 | -2.00 | -1.1% | 190.00 | 190.00 | 185.00 | 1,105,600 | |
| 190.00 | -1.00 | -0.5% | 192.00 | 192.00 | 187.00 | 1,433,900 | |
| 191.00 | +3.00 | +1.6% | 189.00 | 202.00 | 189.00 | 2,536,300 | |
| 188.00 | -1.00 | -0.5% | 190.00 | 202.00 | 186.00 | 3,216,500 | |
| 189.00 | -2.00 | -1.0% | 191.00 | 194.00 | 189.00 | 1,789,700 | |
| 191.00 | +4.00 | +2.1% | 187.00 | 196.00 | 185.00 | 2,291,300 | |
| 187.00 | +4.00 | +2.2% | 185.00 | 188.00 | 182.00 | 1,395,100 |
- Ticker
- IDX:BABY
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 188.00 (-0.5%) on Oct 9, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Sep 29, 2026
Closed 179.00 (-2.2%) on Sep 29, 2026
PT Multitrend Indo Tbk Demonstrates Significant Business Impact from Post-Acquisition Integration, Recognized with an IDX Channel Award.
Sep 18, 2026
Closed 202.00 (0.0%) on Sep 18, 2026
MTI Delivers Strongest First-Half Operating Performance Since IPO, Driven by Robust Core Growth and Digital Acceleration
Jul 31, 2026
Closed 189.00 (-1.0%) on Aug 3, 2026
Explanation on Request for Explanation of the Exchange
Jul 27, 2026
Closed 186.00 (+1.6%) on Jul 28, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 175.00 (+0.6%) on Jul 15, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Jul 6, 2026
Closed 179.00 (+6.5%) on Jul 6, 2026
Public Expose Report Disclosure - Annual
Jun 15, 2026
Closed 204.00 (0.0%) on Jun 16, 2026
Public Expose Material Submission - Annual (CORRECTION)
Jun 10, 2026
Closed 234.00 (+23.8%) on Jun 11, 2026
Public Expose Material Submission - Annual
Jun 5, 2026
Closed 104.00 (-7.1%) on Jun 8, 2026
PT Multitrend Indo Tbk on 6ix
- Industry
- Retail & e-commerce
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Multitrend Indo Tbk.