PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia · Delayed Price · Currency is IDR 1,630.00
-15.00 (-0.91%)
Oct 30, 2026, 4:00 PM WIB
IDX:MBAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,645.00 | 1,650.00 | 1,565.00 | 1,630.00 | 1,630.00 | -0.91% | 26,300 |
| Oct 29, 2026 | 1,650.00 | 1,650.00 | 1,535.00 | 1,645.00 | 1,645.00 | -0.30% | 125,000 |
| Oct 28, 2026 | 1,630.00 | 1,670.00 | 1,600.00 | 1,650.00 | 1,650.00 | 1.23% | 9,000 |
| Oct 27, 2026 | 1,655.00 | 1,695.00 | 1,610.00 | 1,630.00 | 1,630.00 | -2.69% | 39,800 |
| Oct 26, 2026 | 1,695.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,675.00 | -1.18% | 180,600 |
| Oct 23, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,695.00 | 3.35% | 97,900 |
| Oct 22, 2026 | 1,555.00 | 1,650.00 | 1,535.00 | 1,640.00 | 1,640.00 | 5.47% | 45,700 |
| Oct 21, 2026 | 1,590.00 | 1,590.00 | 1,500.00 | 1,555.00 | 1,555.00 | -2.20% | 27,400 |
| Oct 20, 2026 | 1,450.00 | 1,600.00 | 1,450.00 | 1,590.00 | 1,590.00 | 9.66% | 83,400 |
| Oct 19, 2026 | 1,500.00 | 1,500.00 | 1,330.00 | 1,450.00 | 1,450.00 | 1.75% | 236,100 |
| Oct 16, 2026 | 1,500.00 | 1,500.00 | 1,390.00 | 1,425.00 | 1,425.00 | -12.58% | 240,800 |
| Oct 15, 2026 | 1,670.00 | 1,675.00 | 1,575.00 | 1,630.00 | 1,630.00 | -2.40% | 238,300 |
| Oct 14, 2026 | 1,660.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.30% | 22,600 |
| Oct 13, 2026 | 1,660.00 | 1,730.00 | 1,650.00 | 1,675.00 | 1,675.00 | 0.90% | 53,400 |
| Oct 12, 2026 | 1,675.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.48% | 64,500 |
| Oct 9, 2026 | 1,680.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,685.00 | - | 97,800 |
| Oct 8, 2026 | 1,685.00 | 1,735.00 | 1,675.00 | 1,685.00 | 1,685.00 | - | 19,700 |
| Oct 7, 2026 | 1,680.00 | 1,750.00 | 1,665.00 | 1,685.00 | 1,685.00 | 0.60% | 106,300 |
| Oct 6, 2026 | 1,640.00 | 1,735.00 | 1,625.00 | 1,675.00 | 1,675.00 | 2.13% | 74,800 |
| Oct 5, 2026 | 1,635.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,640.00 | - | 23,500 |
| Oct 2, 2026 | 1,660.00 | 1,690.00 | 1,605.00 | 1,640.00 | 1,640.00 | -1.50% | 51,500 |
| Oct 1, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.30% | 21,400 |
| Sep 30, 2026 | 1,745.00 | 1,745.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.62% | 31,100 |
| Sep 29, 2026 | 1,675.00 | 1,715.00 | 1,645.00 | 1,715.00 | 1,715.00 | 2.08% | 75,900 |
| Sep 28, 2026 | 1,700.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | -1.18% | 49,800 |
| Sep 25, 2026 | 1,715.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,700.00 | -0.87% | 52,400 |
| Sep 24, 2026 | 1,750.00 | 1,765.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 68,500 |
| Sep 23, 2026 | 1,735.00 | 1,765.00 | 1,715.00 | 1,750.00 | 1,750.00 | 0.86% | 116,300 |
| Sep 22, 2026 | 1,695.00 | 1,780.00 | 1,695.00 | 1,735.00 | 1,735.00 | 4.20% | 242,100 |
| Sep 21, 2026 | 1,695.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | -1.77% | 33,600 |
| Sep 18, 2026 | 1,680.00 | 1,730.00 | 1,660.00 | 1,695.00 | 1,695.00 | 0.89% | 31,400 |
| Sep 17, 2026 | 1,720.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.33% | 46,200 |
| Sep 16, 2026 | 1,680.00 | 1,775.00 | 1,665.00 | 1,720.00 | 1,720.00 | 1.47% | 92,000 |
| Sep 15, 2026 | 1,675.00 | 1,730.00 | 1,670.00 | 1,695.00 | 1,695.00 | 1.19% | 46,100 |
| Sep 14, 2026 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.62% | 50,700 |
| Sep 11, 2026 | 1,760.00 | 1,765.00 | 1,700.00 | 1,720.00 | 1,720.00 | -2.27% | 52,000 |
| Sep 10, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.56% | 72,500 |
| Sep 9, 2026 | 1,795.00 | 1,795.00 | 1,750.00 | 1,770.00 | 1,770.00 | -1.39% | 113,300 |
| Sep 8, 2026 | 1,815.00 | 1,825.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.55% | 152,300 |
| Sep 7, 2026 | 1,745.00 | 1,830.00 | 1,705.00 | 1,805.00 | 1,805.00 | 3.44% | 397,100 |
| Sep 4, 2026 | 1,700.00 | 1,750.00 | 1,690.00 | 1,745.00 | 1,745.00 | 2.95% | 184,500 |
| Sep 3, 2026 | 1,650.00 | 1,760.00 | 1,645.00 | 1,695.00 | 1,695.00 | 3.04% | 114,000 |
| Sep 2, 2026 | 1,700.00 | 1,700.00 | 1,560.00 | 1,645.00 | 1,645.00 | -3.24% | 196,900 |
| Sep 1, 2026 | 1,695.00 | 1,780.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.89% | 247,100 |
| Aug 31, 2026 | 1,515.00 | 1,860.00 | 1,515.00 | 1,685.00 | 1,685.00 | 13.09% | 2,405,000 |
| 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 |