Stock listing
IDX:MBTO PT Martina Berto Tbk Saham
Follow PT Martina Berto Tbk into a list and get an email when it puts out news.
Share price · IDX:MBTO
107.00 IDR -8.00 (-7.0%)
Close on Oct 30, 2026
- Day range
- 107.00 – 115.00 IDROct 30, 2026
- Volume
- 878,600 sharesOct 30, 2026
- Market cap
- 114.5B IDRAt the close on Oct 30, 2026 · price × 1.07B shares outstanding
- 52-week range
- 90.00 – 236.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.03B IDRMedian day 4.44M 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:MBTO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 107.00 | -8.00 | -7.0% | 114.00 | 115.00 | 107.00 | 878,600 | |
| 115.00 | -5.00 | -4.2% | 120.00 | 120.00 | 112.00 | 1,299,400 | |
| 120.00 | 0.00 | 0.0% | 119.00 | 121.00 | 112.00 | 1,409,200 | |
| 120.00 | -4.00 | -3.2% | 124.00 | 124.00 | 116.00 | 1,596,600 | |
| 124.00 | +2.00 | +1.6% | 123.00 | 130.00 | 120.00 | 1,145,400 | |
| 122.00 | +5.00 | +4.3% | 115.00 | 132.00 | 114.00 | 7,275,400 | |
| 117.00 | +5.00 | +4.5% | 110.00 | 118.00 | 108.00 | 2,580,700 | |
| 112.00 | +1.00 | +0.9% | 111.00 | 114.00 | 108.00 | 427,200 | |
| 111.00 | +9.00 | +8.8% | 102.00 | 113.00 | 97.00 | 1,602,300 | |
| 102.00 | -5.00 | -4.7% | 100.00 | 103.00 | 100.00 | 2,784,100 | |
| 107.00 | -17.00 | -13.7% | 110.00 | 113.00 | 106.00 | 6,154,800 | |
| 124.00 | -3.00 | -2.4% | 127.00 | 149.00 | 122.00 | 22,800,700 | |
| 127.00 | -4.00 | -3.1% | 128.00 | 132.00 | 125.00 | 1,132,600 | |
| 131.00 | +7.00 | +5.6% | 126.00 | 132.00 | 115.00 | 3,644,800 | |
| 124.00 | -12.00 | -8.8% | 140.00 | 143.00 | 124.00 | 5,197,800 | |
| 136.00 | -5.00 | -3.5% | 140.00 | 142.00 | 130.00 | 3,830,500 | |
| 141.00 | -7.00 | -4.7% | 148.00 | 150.00 | 141.00 | 3,583,300 | |
| 148.00 | -5.00 | -3.3% | 153.00 | 154.00 | 145.00 | 4,613,300 | |
| 153.00 | +1.00 | +0.7% | 153.00 | 155.00 | 148.00 | 5,477,300 | |
| 152.00 | +8.00 | +5.6% | 141.00 | 154.00 | 141.00 | 10,602,300 | |
| 144.00 | -10.00 | -6.5% | 155.00 | 157.00 | 143.00 | 10,222,400 | |
| 154.00 | +11.00 | +7.7% | 143.00 | 172.00 | 143.00 | 97,792,800 | |
| 143.00 | -7.00 | -4.7% | 144.00 | 149.00 | 138.00 | 18,705,300 | |
| 150.00 | -26.00 | -14.8% | 150.00 | 160.00 | 150.00 | 19,833,800 | |
| 176.00 | -30.00 | -14.6% | 192.00 | 236.00 | 176.00 | 269,255,100 | |
| 206.00 | +53.00 | +34.6% | 154.00 | 206.00 | 138.00 | 132,878,400 | |
| 153.00 | -2.00 | -1.3% | 155.00 | 164.00 | 151.00 | 9,098,800 | |
| 155.00 | +2.00 | +1.3% | 153.00 | 157.00 | 152.00 | 2,217,200 | |
| 153.00 | -3.00 | -1.9% | 156.00 | 158.00 | 152.00 | 3,614,900 | |
| 156.00 | +2.00 | +1.3% | 154.00 | 157.00 | 153.00 | 3,613,500 | |
| 154.00 | -1.00 | -0.6% | 156.00 | 158.00 | 154.00 | 5,271,800 | |
| 155.00 | +4.00 | +2.6% | 151.00 | 155.00 | 151.00 | 3,536,000 | |
| 151.00 | 0.00 | 0.0% | 154.00 | 162.00 | 151.00 | 8,879,300 | |
| 151.00 | -4.00 | -2.6% | 154.00 | 157.00 | 150.00 | 7,134,100 | |
| 155.00 | -13.00 | -7.7% | 169.00 | 186.00 | 151.00 | 135,427,400 | |
| 168.00 | +27.00 | +19.1% | 141.00 | 172.00 | 140.00 | 147,572,800 | |
| 141.00 | 0.00 | 0.0% | 142.00 | 144.00 | 140.00 | 4,002,200 | |
| 141.00 | +1.00 | +0.7% | 139.00 | 148.00 | 136.00 | 25,405,800 | |
| 140.00 | +14.00 | +11.1% | 127.00 | 140.00 | 125.00 | 24,910,400 | |
| 126.00 | 0.00 | 0.0% | 125.00 | 127.00 | 124.00 | 545,200 | |
| 126.00 | 0.00 | 0.0% | 126.00 | 127.00 | 125.00 | 1,069,200 | |
| 126.00 | -2.00 | -1.6% | 128.00 | 128.00 | 126.00 | 1,946,400 | |
| 128.00 | +1.00 | +0.8% | 127.00 | 129.00 | 126.00 | 4,851,500 | |
| 127.00 | +1.00 | +0.8% | 126.00 | 127.00 | 124.00 | 1,669,100 | |
| 126.00 | +1.00 | +0.8% | 126.00 | 127.00 | 124.00 | 615,500 | |
| 125.00 | -1.00 | -0.8% | 126.00 | 127.00 | 124.00 | 1,119,300 | |
| 126.00 | +3.00 | +2.4% | 121.00 | 128.00 | 121.00 | 6,440,300 | |
| 123.00 | -6.00 | -4.7% | 128.00 | 128.00 | 122.00 | 3,838,800 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 129.00 | 129.00 | 0 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 131.00 | 126.00 | 4,010,800 | |
| 129.00 | -1.00 | -0.8% | 130.00 | 131.00 | 127.00 | 4,937,600 | |
| 130.00 | +1.00 | +0.8% | 129.00 | 131.00 | 128.00 | 3,613,700 | |
| 129.00 | 0.00 | 0.0% | 128.00 | 131.00 | 127.00 | 7,919,600 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 131.00 | 127.00 | 7,241,300 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 129.00 | 129.00 | 0 | |
| 129.00 | +2.00 | +1.6% | 128.00 | 130.00 | 125.00 | 9,830,000 | |
| 127.00 | -1.00 | -0.8% | 127.00 | 129.00 | 126.00 | 1,942,100 | |
| 128.00 | +2.00 | +1.6% | 127.00 | 129.00 | 125.00 | 5,572,900 | |
| 126.00 | -3.00 | -2.3% | 129.00 | 129.00 | 123.00 | 4,490,500 | |
| 129.00 | +1.00 | +0.8% | 130.00 | 131.00 | 127.00 | 8,759,500 | |
| 128.00 | -4.00 | -3.0% | 132.00 | 132.00 | 125.00 | 7,454,300 | |
| 132.00 | -1.00 | -0.8% | 134.00 | 136.00 | 130.00 | 4,444,700 | |
| 133.00 | -15.00 | -10.1% | 152.00 | 167.00 | 127.00 | 64,833,400 | |
| 148.00 | +27.00 | +22.3% | 123.00 | 148.00 | 121.00 | 93,913,800 | |
| 121.00 | 0.00 | 0.0% | 121.00 | 124.00 | 120.00 | 1,147,800 | |
| 121.00 | +1.00 | +0.8% | 121.00 | 123.00 | 118.00 | 939,400 | |
| 120.00 | +1.00 | +0.8% | 120.00 | 127.00 | 117.00 | 2,063,900 |
- Ticker
- IDX:MBTO
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 15, 2026
Changes in Board of Director or Commissioner
Latest news
Changes in Board of Director or Commissioner
Oct 15, 2026
Closed 124.00 (-2.4%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 131.00 (+5.6%) on Oct 13, 2026
Advertisement Submission
Jul 30, 2026
Closed 121.00 (+0.8%) on Jul 31, 2026
Explanation on Request for Explanation of the Exchange
Jul 7, 2026
Closed 105.00 (-3.7%) on Jul 7, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Jun 30, 2026
Closed 102.00 (-1.0%) on Jul 1, 2026
Public Expose Report Disclosure - Annual (CORRECTION)
Jun 30, 2026
Closed 102.00 (-1.0%) on Jul 1, 2026
Infomation of Changes in Company's Board
Jun 28, 2026
Closed 106.00 (-0.9%) on Jun 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 26, 2026
Closed 106.00 (-0.9%) on Jun 29, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 108.00 (-0.9%) on Jun 22, 2026
General Announcement Public Expose - Annual
Jun 10, 2026
Closed 104.00 (+9.5%) on Jun 10, 2026
PT Martina Berto Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 15, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Martina Berto Tbk.