PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia · Delayed Price · Currency is IDR 1,650.00
-20.00 (-1.20%)
Aug 8, 2025, 3:49 PM WIB
IDX:MBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.90% | 44,900 |
| Aug 7, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 208,800 |
| Aug 6, 2025 | 1,670.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 0.60% | 39,100 |
| Aug 5, 2025 | 1,675.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.30% | 92,200 |
| Aug 4, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.89% | 124,300 |
| Aug 1, 2025 | 1,690.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 20,900 |
| Jul 31, 2025 | 1,725.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.75% | 90,000 |
| Jul 30, 2025 | 1,710.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | - | 117,000 |
| Jul 29, 2025 | 1,725.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.87% | 53,100 |
| Jul 28, 2025 | 1,700.00 | 1,740.00 | 1,690.00 | 1,725.00 | 1,725.00 | 1.17% | 117,200 |
| Jul 25, 2025 | 1,740.00 | 1,755.00 | 1,680.00 | 1,705.00 | 1,705.00 | -1.73% | 106,400 |
| Jul 24, 2025 | 1,710.00 | 1,735.00 | 1,705.00 | 1,735.00 | 1,735.00 | 2.06% | 110,300 |
| Jul 23, 2025 | 1,685.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.49% | 60,500 |
| Jul 22, 2025 | 1,665.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.60% | 68,300 |
| Jul 21, 2025 | 1,680.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.89% | 61,900 |
| Jul 18, 2025 | 1,680.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,680.00 | - | 34,900 |
| Jul 17, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 91,200 |
| Jul 16, 2025 | 1,695.00 | 1,695.00 | 1,630.00 | 1,690.00 | 1,690.00 | 1.20% | 88,800 |
| Jul 15, 2025 | 1,695.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | -1.47% | 65,100 |
| Jul 14, 2025 | 1,700.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,695.00 | - | 180,600 |
| Jul 11, 2025 | 1,680.00 | 1,700.00 | 1,670.00 | 1,695.00 | 1,695.00 | 0.89% | 105,900 |
| Jul 10, 2025 | 1,645.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | 2.13% | 57,200 |
| Jul 9, 2025 | 1,635.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.30% | 79,900 |
| Jul 8, 2025 | 1,625.00 | 1,750.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.92% | 38,500 |
| Jul 7, 2025 | 1,635.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.61% | 155,300 |
| Jul 4, 2025 | 1,655.00 | 1,660.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.91% | 139,000 |
| Jul 3, 2025 | 1,650.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.30% | 76,100 |
| Jul 2, 2025 | 1,660.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.90% | 44,000 |
| Jul 1, 2025 | 1,690.00 | 1,690.00 | 1,605.00 | 1,660.00 | 1,660.00 | -1.19% | 131,100 |
| Jun 30, 2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.59% | 93,800 |
| Jun 26, 2025 | 1,670.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.20% | 107,300 |
| Jun 25, 2025 | 1,665.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.30% | 78,500 |
| Jun 24, 2025 | 1,635.00 | 1,700.00 | 1,635.00 | 1,665.00 | 1,665.00 | -0.60% | 149,500 |
| Jun 23, 2025 | 1,690.00 | 1,690.00 | 1,605.00 | 1,675.00 | 1,675.00 | -1.47% | 257,700 |
| Jun 20, 2025 | 1,665.00 | 1,725.00 | 1,650.00 | 1,700.00 | 1,700.00 | 2.10% | 103,500 |
| Jun 19, 2025 | 1,715.00 | 1,715.00 | 1,620.00 | 1,665.00 | 1,665.00 | -2.92% | 242,900 |
| Jun 18, 2025 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.58% | 261,900 |
| Jun 17, 2025 | 1,720.00 | 1,725.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.58% | 65,500 |
| Jun 16, 2025 | 1,725.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.58% | 82,300 |
| Jun 13, 2025 | 1,730.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.29% | 112,900 |
| Jun 12, 2025 | 1,735.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,730.00 | - | 138,200 |
| Jun 11, 2025 | 1,745.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.70% | 89,000 |
| Jun 10, 2025 | 1,765.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,722.00 | -0.56% | 210,300 |
| Jun 5, 2025 | 1,770.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,731.78 | - | 89,000 |
| Jun 4, 2025 | 1,770.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,731.78 | - | 155,200 |
| Jun 3, 2025 | 1,770.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,731.78 | 0.28% | 93,200 |
| Jun 2, 2025 | 1,780.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,726.89 | -0.28% | 240,800 |
| May 28, 2025 | 1,800.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,731.78 | -1.67% | 580,500 |
| May 27, 2025 | 2,030.00 | 2,040.00 | 1,745.00 | 1,800.00 | 1,761.14 | -10.89% | 2,712,800 |
| May 26, 2025 | 2,030.00 | 2,040.00 | 1,990.00 | 2,020.00 | 1,976.39 | -0.49% | 219,700 |