PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia · Delayed Price · Currency is IDR 1,605.00
-5.00 (-0.31%)
Oct 31, 2025, 2:50 PM WIB
IDX:MBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,610.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 503,500 |
| Oct 29, 2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 58,200 |
| Oct 28, 2025 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | 1.25% | 47,600 |
| Oct 27, 2025 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.54% | 224,700 |
| Oct 24, 2025 | 1,635.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.61% | 21,400 |
| Oct 23, 2025 | 1,620.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.31% | 26,900 |
| Oct 22, 2025 | 1,630.00 | 1,640.00 | 1,615.00 | 1,630.00 | 1,630.00 | - | 123,600 |
| Oct 21, 2025 | 1,620.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | 0.62% | 150,600 |
| Oct 20, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 39,000 |
| Oct 17, 2025 | 1,620.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.93% | 378,700 |
| Oct 16, 2025 | 1,630.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 56,600 |
| Oct 15, 2025 | 1,635.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.31% | 80,800 |
| Oct 14, 2025 | 1,635.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.53% | 130,100 |
| Oct 13, 2025 | 1,635.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | - | 96,700 |
| Oct 10, 2025 | 1,635.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.62% | 171,300 |
| Oct 9, 2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.61% | 134,100 |
| Oct 8, 2025 | 1,625.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,635.00 | 0.62% | 97,700 |
| Oct 7, 2025 | 1,635.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.61% | 77,500 |
| Oct 6, 2025 | 1,610.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 1.55% | 110,300 |
| Oct 3, 2025 | 1,625.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.62% | 104,000 |
| Oct 2, 2025 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 48,400 |
| Oct 1, 2025 | 1,635.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 63,600 |
| Sep 30, 2025 | 1,640.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 52,800 |
| Sep 29, 2025 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,640.00 | 0.31% | 42,900 |
| Sep 26, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.30% | 38,600 |
| Sep 25, 2025 | 1,625.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.92% | 46,100 |
| Sep 24, 2025 | 1,645.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.22% | 93,600 |
| Sep 23, 2025 | 1,655.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.86% | 188,500 |
| Sep 22, 2025 | 1,640.00 | 1,670.00 | 1,605.00 | 1,615.00 | 1,615.00 | -1.52% | 236,700 |
| Sep 19, 2025 | 1,610.00 | 1,670.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1.86% | 208,300 |
| Sep 18, 2025 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 75,900 |
| Sep 17, 2025 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.31% | 299,800 |
| Sep 16, 2025 | 1,595.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.63% | 115,900 |
| Sep 15, 2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.62% | 270,900 |
| Sep 12, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 46,000 |
| Sep 11, 2025 | 1,590.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 45,300 |
| Sep 10, 2025 | 1,585.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 69,800 |
| Sep 9, 2025 | 1,610.00 | 1,620.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.63% | 166,000 |
| Sep 8, 2025 | 1,620.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.54% | 248,300 |
| Sep 4, 2025 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 66,800 |
| Sep 3, 2025 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.62% | 192,300 |
| Sep 2, 2025 | 1,615.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.31% | 72,500 |
| Sep 1, 2025 | 1,625.00 | 1,625.00 | 1,595.00 | 1,615.00 | 1,615.00 | -1.22% | 381,900 |
| Aug 29, 2025 | 1,660.00 | 1,660.00 | 1,615.00 | 1,635.00 | 1,635.00 | -1.51% | 347,600 |
| Aug 28, 2025 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.61% | 111,100 |
| Aug 27, 2025 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 100,200 |
| Aug 26, 2025 | 1,665.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.30% | 54,500 |
| Aug 25, 2025 | 1,675.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,670.00 | - | 82,800 |
| Aug 22, 2025 | 1,670.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | - | 42,700 |
| Aug 21, 2025 | 1,645.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1.52% | 53,100 |