PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia · Delayed Price · Currency is IDR 1,685.00
+195.00 (13.09%)
Aug 31, 2026, 4:10 PM WIB
IDX:MBAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,515.00 | 1,855.00 | 1,515.00 | 1,685.00 | - | 13.09% | 2,416,200 |
| Aug 28, 2026 | 1,470.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.36% | 50,600 |
| Aug 27, 2026 | 1,465.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,470.00 | 0.34% | 17,200 |
| Aug 26, 2026 | 1,470.00 | 1,485.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.34% | 57,100 |
| Aug 24, 2026 | 1,470.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,470.00 | - | 46,100 |
| Aug 21, 2026 | 1,455.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,470.00 | - | 13,500 |
| Aug 20, 2026 | 1,475.00 | 1,475.00 | 1,435.00 | 1,470.00 | 1,470.00 | - | 36,300 |
| Aug 19, 2026 | 1,475.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.34% | 36,100 |
| Aug 18, 2026 | 1,405.00 | 1,470.00 | 1,405.00 | 1,465.00 | 1,465.00 | 0.34% | 40,200 |
| Aug 14, 2026 | 1,440.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1.74% | 12,100 |
| Aug 13, 2026 | 1,460.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,435.00 | -1.71% | 57,900 |
| Aug 12, 2026 | 1,470.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,460.00 | - | 52,100 |
| Aug 11, 2026 | 1,470.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | -0.68% | 28,000 |
| Aug 10, 2026 | 1,475.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,470.00 | -0.34% | 53,300 |
| Aug 7, 2026 | 1,420.00 | 1,480.00 | 1,420.00 | 1,475.00 | 1,475.00 | 3.87% | 55,700 |
| Aug 6, 2026 | 1,420.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | - | 18,200 |
| Aug 5, 2026 | 1,430.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 41,600 |
| Aug 4, 2026 | 1,430.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2.51% | 9,700 |
| Aug 3, 2026 | 1,420.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.76% | 109,600 |
| Jul 31, 2026 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 4,700 |
| Jul 30, 2026 | 1,415.00 | 1,445.00 | 1,390.00 | 1,415.00 | 1,415.00 | -0.35% | 39,900 |
| Jul 29, 2026 | 1,430.00 | 1,470.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.70% | 190,900 |
| Jul 28, 2026 | 1,405.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,430.00 | - | 38,300 |
| Jul 27, 2026 | 1,425.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 0.70% | 62,700 |
| Jul 24, 2026 | 1,440.00 | 1,500.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.39% | 15,300 |
| Jul 23, 2026 | 1,405.00 | 1,485.00 | 1,405.00 | 1,440.00 | 1,440.00 | 1.77% | 54,000 |
| Jul 22, 2026 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,415.00 | -1.05% | 8,000 |
| Jul 21, 2026 | 1,400.00 | 1,450.00 | 1,385.00 | 1,430.00 | 1,430.00 | 2.14% | 48,400 |
| Jul 20, 2026 | 1,390.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.72% | 25,000 |
| Jul 17, 2026 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.36% | 10,900 |
| Jul 16, 2026 | 1,385.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | 6,700 |
| Jul 15, 2026 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1.09% | 9,300 |
| Jul 14, 2026 | 1,340.00 | 1,400.00 | 1,315.00 | 1,370.00 | 1,370.00 | 1.48% | 32,200 |
| Jul 13, 2026 | 1,385.00 | 1,385.00 | 1,315.00 | 1,350.00 | 1,350.00 | - | 11,700 |
| Jul 10, 2026 | 1,345.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | 0.37% | 145,600 |
| Jul 9, 2026 | 1,325.00 | 1,355.00 | 1,305.00 | 1,345.00 | 1,345.00 | 1.13% | 12,800 |
| Jul 8, 2026 | 1,335.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.37% | 18,100 |
| Jul 7, 2026 | 1,280.00 | 1,335.00 | 1,280.00 | 1,335.00 | 1,335.00 | 3.89% | 72,600 |
| Jul 6, 2026 | 1,395.00 | 1,395.00 | 1,230.00 | 1,285.00 | 1,285.00 | -6.88% | 225,100 |
| Jul 3, 2026 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.08% | 12,700 |
| Jul 2, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.09% | 10,500 |
| Jul 1, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,380.00 | 1.85% | 12,200 |
| Jun 30, 2026 | 1,350.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.81% | 17,400 |
| Jun 29, 2026 | 1,345.00 | 1,450.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.99% | 26,000 |
| Jun 26, 2026 | 1,340.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 13,400 |
| Jun 25, 2026 | 1,325.00 | 1,375.00 | 1,325.00 | 1,340.00 | 1,340.00 | - | 9,400 |
| Jun 24, 2026 | 1,380.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.11% | 17,500 |
| Jun 23, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.09% | 17,800 |
| Jun 22, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | -2.14% | 19,000 |
| Jun 19, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 57,200 |