PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia · Delayed Price · Currency is IDR 1,425.00
+215.00 (17.77%)
Jun 10, 2026, 11:56 AM WIB
IDX:MBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,210.00 | 1,500.00 | 1,210.00 | 1,425.00 | - | 17.77% | 129,700 |
| Jun 9, 2026 | 1,180.00 | 1,240.00 | 1,155.00 | 1,210.00 | 1,210.00 | 2.54% | 108,100 |
| Jun 8, 2026 | 1,320.00 | 1,320.00 | 1,155.00 | 1,180.00 | 1,180.00 | -12.59% | 324,100 |
| Jun 5, 2026 | 1,395.00 | 1,425.00 | 1,315.00 | 1,350.00 | 1,350.00 | -3.57% | 212,200 |
| Jun 4, 2026 | 1,450.00 | 1,450.00 | 1,375.00 | 1,400.00 | 1,400.00 | -3.45% | 83,700 |
| Jun 3, 2026 | 1,495.00 | 1,495.00 | 1,445.00 | 1,450.00 | 1,450.00 | -2.68% | 57,900 |
| Jun 2, 2026 | 1,500.00 | 1,505.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.00% | 109,100 |
| May 29, 2026 | 1,540.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 151,700 |
| May 26, 2026 | 1,545.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.96% | 54,100 |
| May 25, 2026 | 1,620.00 | 1,665.00 | 1,505.00 | 1,555.00 | 1,555.00 | -4.01% | 137,500 |
| May 22, 2026 | 1,550.00 | 1,700.00 | 1,500.00 | 1,620.00 | 1,620.00 | 4.52% | 353,600 |
| May 21, 2026 | 1,550.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 100,600 |
| May 20, 2026 | 1,575.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.96% | 69,800 |
| May 19, 2026 | 1,605.00 | 1,650.00 | 1,565.00 | 1,570.00 | 1,570.00 | -2.18% | 245,500 |
| May 18, 2026 | 1,645.00 | 1,645.00 | 1,600.00 | 1,605.00 | 1,605.00 | -2.43% | 127,000 |
| May 13, 2026 | 1,635.00 | 1,645.00 | 1,615.00 | 1,645.00 | 1,645.00 | 0.92% | 28,300 |
| May 12, 2026 | 1,620.00 | 1,745.00 | 1,600.00 | 1,630.00 | 1,630.00 | 0.93% | 64,900 |
| May 11, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.31% | 156,800 |
| May 8, 2026 | 1,630.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.61% | 122,600 |
| May 7, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,630.00 | -1.81% | 56,700 |
| May 6, 2026 | 1,670.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,660.00 | -0.60% | 67,900 |
| May 5, 2026 | 1,670.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,670.00 | - | 42,700 |
| May 4, 2026 | 1,650.00 | 1,730.00 | 1,610.00 | 1,670.00 | 1,670.00 | 1.21% | 162,500 |
| Apr 30, 2026 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 42,100 |
| Apr 29, 2026 | 1,650.00 | 1,675.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1.21% | 37,000 |
| Apr 28, 2026 | 1,625.00 | 1,665.00 | 1,625.00 | 1,650.00 | 1,650.00 | - | 93,400 |
| Apr 27, 2026 | 1,695.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,650.00 | -2.65% | 109,900 |
| Apr 24, 2026 | 1,725.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,695.00 | -1.74% | 51,100 |
| Apr 23, 2026 | 1,735.00 | 1,765.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.58% | 45,700 |
| Apr 22, 2026 | 1,750.00 | 1,770.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.86% | 34,900 |
| Apr 21, 2026 | 1,745.00 | 1,755.00 | 1,720.00 | 1,750.00 | 1,750.00 | 0.29% | 63,400 |
| Apr 20, 2026 | 1,745.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,745.00 | 0.29% | 47,500 |
| Apr 17, 2026 | 1,760.00 | 1,760.00 | 1,695.00 | 1,740.00 | 1,740.00 | -1.14% | 346,300 |
| Apr 16, 2026 | 1,745.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.57% | 98,600 |
| Apr 15, 2026 | 1,770.00 | 1,785.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.96% | 210,700 |
| Apr 14, 2026 | 1,800.00 | 1,815.00 | 1,765.00 | 1,785.00 | 1,785.00 | 0.28% | 117,600 |
| Apr 13, 2026 | 1,800.00 | 1,810.00 | 1,760.00 | 1,780.00 | 1,780.00 | -1.11% | 67,800 |
| Apr 10, 2026 | 1,780.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | - | 85,400 |
| Apr 9, 2026 | 1,790.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,800.00 | 0.84% | 44,200 |
| Apr 8, 2026 | 1,780.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,785.00 | -0.28% | 131,500 |
| Apr 7, 2026 | 1,830.00 | 1,830.00 | 1,780.00 | 1,790.00 | 1,790.00 | -1.38% | 48,800 |
| Apr 6, 2026 | 1,800.00 | 1,830.00 | 1,780.00 | 1,815.00 | 1,815.00 | -0.27% | 53,000 |
| Apr 2, 2026 | 1,835.00 | 1,835.00 | 1,755.00 | 1,820.00 | 1,820.00 | -0.27% | 223,100 |
| Apr 1, 2026 | 1,910.00 | 1,910.00 | 1,810.00 | 1,825.00 | 1,825.00 | -4.70% | 318,700 |
| Mar 31, 2026 | 1,870.00 | 1,930.00 | 1,860.00 | 1,915.00 | 1,915.00 | 2.41% | 421,100 |
| Mar 30, 2026 | 1,815.00 | 1,870.00 | 1,800.00 | 1,870.00 | 1,870.00 | 3.03% | 545,900 |
| Mar 27, 2026 | 1,825.00 | 1,825.00 | 1,790.00 | 1,815.00 | 1,815.00 | -0.55% | 252,100 |
| Mar 26, 2026 | 1,815.00 | 1,850.00 | 1,790.00 | 1,825.00 | 1,825.00 | 0.83% | 179,800 |
| Mar 25, 2026 | 1,735.00 | 1,825.00 | 1,720.00 | 1,810.00 | 1,810.00 | 4.32% | 744,400 |
| Mar 17, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | 2.06% | 48,400 |