PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,655.00
-5.00 (-0.30%)
Aug 29, 2025, 9:48 AM WIB

IDX:MBAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,660.001,665.001,650.001,660.00-0.61%15,100
Aug 27, 20251,665.001,665.001,650.001,650.001,650.00-0.90%100,200
Aug 26, 20251,665.001,675.001,650.001,665.001,665.00-0.30%54,500
Aug 25, 20251,675.001,675.001,655.001,670.001,670.00-82,800
Aug 22, 20251,670.001,675.001,665.001,670.001,670.00-42,700
Aug 21, 20251,645.001,670.001,640.001,670.001,670.001.52%53,100
Aug 20, 20251,655.001,655.001,640.001,645.001,645.00-101,400
Aug 19, 20251,650.001,660.001,640.001,645.001,645.00-0.30%63,800
Aug 15, 20251,660.001,665.001,640.001,650.001,650.00-0.30%120,200
Aug 14, 20251,655.001,660.001,650.001,655.001,655.000.30%43,100
Aug 13, 20251,655.001,660.001,650.001,650.001,650.00-37,500
Aug 12, 20251,665.001,675.001,630.001,650.001,650.00-0.90%292,200
Aug 11, 20251,660.001,675.001,650.001,665.001,665.000.30%28,200
Aug 8, 20251,680.001,680.001,650.001,660.001,660.00-0.60%55,700
Aug 7, 20251,680.001,680.001,650.001,670.001,670.00-0.60%208,800
Aug 6, 20251,670.001,690.001,650.001,680.001,680.000.60%39,100
Aug 5, 20251,675.001,680.001,650.001,670.001,670.00-0.30%92,200
Aug 4, 20251,700.001,700.001,675.001,675.001,675.00-0.89%124,300
Aug 1, 20251,690.001,710.001,680.001,690.001,690.000.60%20,900
Jul 31, 20251,725.001,725.001,680.001,680.001,680.00-1.75%90,000
Jul 30, 20251,710.001,750.001,700.001,710.001,710.00-117,000
Jul 29, 20251,725.001,750.001,700.001,710.001,710.00-0.87%53,100
Jul 28, 20251,700.001,740.001,690.001,725.001,725.001.17%117,200
Jul 25, 20251,740.001,755.001,680.001,705.001,705.00-1.73%106,400
Jul 24, 20251,710.001,735.001,705.001,735.001,735.002.06%110,300
Jul 23, 20251,685.001,700.001,680.001,700.001,700.001.49%60,500
Jul 22, 20251,665.001,690.001,660.001,675.001,675.000.60%68,300
Jul 21, 20251,680.001,690.001,660.001,665.001,665.00-0.89%61,900
Jul 18, 20251,680.001,685.001,660.001,680.001,680.00-34,900
Jul 17, 20251,690.001,690.001,650.001,680.001,680.00-0.59%91,200
Jul 16, 20251,695.001,695.001,630.001,690.001,690.001.20%88,800
Jul 15, 20251,695.001,695.001,650.001,670.001,670.00-1.47%65,100
Jul 14, 20251,700.001,720.001,685.001,695.001,695.00-180,600
Jul 11, 20251,680.001,700.001,670.001,695.001,695.000.89%105,900
Jul 10, 20251,645.001,680.001,645.001,680.001,680.002.13%57,200
Jul 9, 20251,635.001,670.001,630.001,645.001,645.000.30%79,900
Jul 8, 20251,625.001,750.001,620.001,640.001,640.000.92%38,500
Jul 7, 20251,635.001,650.001,625.001,625.001,625.00-0.61%155,300
Jul 4, 20251,655.001,660.001,600.001,635.001,635.00-0.91%139,000
Jul 3, 20251,650.001,690.001,635.001,650.001,650.000.30%76,100
Jul 2, 20251,660.001,670.001,640.001,645.001,645.00-0.90%44,000
Jul 1, 20251,690.001,690.001,605.001,660.001,660.00-1.19%131,100
Jun 30, 20251,690.001,695.001,660.001,680.001,680.00-0.59%93,800
Jun 26, 20251,670.001,690.001,665.001,690.001,690.001.20%107,300
Jun 25, 20251,665.001,700.001,660.001,670.001,670.000.30%78,500
Jun 24, 20251,635.001,700.001,635.001,665.001,665.00-0.60%149,500
Jun 23, 20251,690.001,690.001,605.001,675.001,675.00-1.47%257,700
Jun 20, 20251,665.001,725.001,650.001,700.001,700.002.10%103,500
Jun 19, 20251,715.001,715.001,620.001,665.001,665.00-2.92%242,900
Jun 18, 20251,725.001,730.001,715.001,715.001,715.00-0.58%261,900