PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia · Delayed Price · Currency is IDR 1,735.00
+35.00 (2.06%)
Mar 17, 2026, 4:00 PM WIB
IDX:MBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | 2.06% | 48,400 |
| Mar 16, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,700.00 | 1,700.00 | -1.45% | 62,400 |
| Mar 13, 2026 | 1,775.00 | 1,775.00 | 1,720.00 | 1,725.00 | 1,725.00 | -3.09% | 45,300 |
| Mar 12, 2026 | 1,745.00 | 1,795.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.01% | 215,700 |
| Mar 11, 2026 | 1,800.00 | 1,805.00 | 1,710.00 | 1,745.00 | 1,745.00 | -3.06% | 215,300 |
| Mar 10, 2026 | 1,755.00 | 1,860.00 | 1,660.00 | 1,800.00 | 1,800.00 | 2.27% | 455,200 |
| Mar 9, 2026 | 1,780.00 | 1,780.00 | 1,625.00 | 1,760.00 | 1,760.00 | -1.12% | 788,900 |
| Mar 6, 2026 | 1,800.00 | 1,800.00 | 1,715.00 | 1,780.00 | 1,780.00 | -0.84% | 346,300 |
| Mar 5, 2026 | 1,825.00 | 1,835.00 | 1,760.00 | 1,795.00 | 1,795.00 | -1.10% | 293,300 |
| Mar 4, 2026 | 1,805.00 | 1,920.00 | 1,750.00 | 1,815.00 | 1,815.00 | 2.54% | 1,659,200 |
| Mar 3, 2026 | 1,770.00 | 1,775.00 | 1,710.00 | 1,770.00 | 1,770.00 | 6.63% | 447,800 |
| Mar 2, 2026 | 1,630.00 | 1,670.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.84% | 144,200 |
| Feb 27, 2026 | 1,625.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.31% | 24,500 |
| Feb 26, 2026 | 1,650.00 | 1,690.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.91% | 75,900 |
| Feb 25, 2026 | 1,650.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | - | 27,600 |
| Feb 24, 2026 | 1,635.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.92% | 78,800 |
| Feb 23, 2026 | 1,655.00 | 1,655.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.61% | 105,100 |
| Feb 20, 2026 | 1,650.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.60% | 30,100 |
| Feb 19, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 101,600 |
| Feb 18, 2026 | 1,650.00 | 1,680.00 | 1,600.00 | 1,645.00 | 1,645.00 | -0.60% | 72,700 |
| Feb 13, 2026 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.91% | 19,300 |
| Feb 12, 2026 | 1,625.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 0.92% | 37,900 |
| Feb 11, 2026 | 1,620.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.31% | 29,500 |
| Feb 10, 2026 | 1,595.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.89% | 58,800 |
| Feb 9, 2026 | 1,615.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,590.00 | -1.55% | 102,400 |
| Feb 6, 2026 | 1,625.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.92% | 41,100 |
| Feb 5, 2026 | 1,640.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | -0.61% | 111,600 |
| Feb 4, 2026 | 1,645.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,640.00 | - | 86,400 |
| Feb 3, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,640.00 | -0.61% | 61,300 |
| Feb 2, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,650.00 | 1,650.00 | -1.79% | 185,700 |
| Jan 30, 2026 | 1,630.00 | 1,715.00 | 1,630.00 | 1,680.00 | 1,680.00 | 2.75% | 171,400 |
| Jan 29, 2026 | 1,625.00 | 1,650.00 | 1,510.00 | 1,635.00 | 1,635.00 | 0.93% | 292,400 |
| Jan 28, 2026 | 1,710.00 | 1,710.00 | 1,610.00 | 1,620.00 | 1,620.00 | -6.36% | 380,900 |
| Jan 27, 2026 | 1,700.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | -0.29% | 135,600 |
| Jan 26, 2026 | 1,725.00 | 1,745.00 | 1,700.00 | 1,735.00 | 1,735.00 | 0.87% | 155,100 |
| Jan 23, 2026 | 1,735.00 | 1,735.00 | 1,685.00 | 1,720.00 | 1,720.00 | -0.86% | 294,000 |
| Jan 22, 2026 | 1,735.00 | 1,790.00 | 1,720.00 | 1,735.00 | 1,735.00 | - | 130,400 |
| Jan 21, 2026 | 1,750.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.86% | 103,700 |
| Jan 20, 2026 | 1,790.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,750.00 | -2.23% | 178,000 |
| Jan 19, 2026 | 1,775.00 | 1,830.00 | 1,770.00 | 1,790.00 | 1,790.00 | 0.85% | 545,500 |
| Jan 15, 2026 | 1,665.00 | 1,855.00 | 1,665.00 | 1,775.00 | 1,775.00 | 6.61% | 732,600 |
| Jan 14, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.91% | 230,600 |
| Jan 13, 2026 | 1,630.00 | 1,655.00 | 1,615.00 | 1,650.00 | 1,650.00 | 1.54% | 192,800 |
| Jan 12, 2026 | 1,610.00 | 1,685.00 | 1,590.00 | 1,625.00 | 1,625.00 | 0.93% | 264,300 |
| Jan 9, 2026 | 1,610.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 77,300 |
| Jan 8, 2026 | 1,625.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.92% | 77,700 |
| Jan 7, 2026 | 1,585.00 | 1,645.00 | 1,585.00 | 1,625.00 | 1,625.00 | 2.20% | 272,600 |
| Jan 6, 2026 | 1,585.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.32% | 184,300 |
| Jan 5, 2026 | 1,595.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.63% | 167,700 |
| Jan 2, 2026 | 1,570.00 | 1,605.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 181,500 |