PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia · Delayed Price · Currency is IDR 1,670.00
+20.00 (1.21%)
Apr 29, 2026, 4:10 PM WIB
IDX:MBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,700.00 | 1,700.00 | -1.45% | 62,400 |
| Mar 13, 2026 | 1,775.00 | 1,775.00 | 1,720.00 | 1,725.00 | 1,725.00 | -3.09% | 45,300 |
| Mar 12, 2026 | 1,745.00 | 1,795.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.01% | 215,700 |
| Mar 11, 2026 | 1,800.00 | 1,805.00 | 1,710.00 | 1,745.00 | 1,745.00 | -3.06% | 215,300 |
| Mar 10, 2026 | 1,755.00 | 1,860.00 | 1,660.00 | 1,800.00 | 1,800.00 | 2.27% | 455,200 |
| Mar 9, 2026 | 1,780.00 | 1,780.00 | 1,625.00 | 1,760.00 | 1,760.00 | -1.12% | 788,900 |
| Mar 6, 2026 | 1,800.00 | 1,800.00 | 1,715.00 | 1,780.00 | 1,780.00 | -0.84% | 346,300 |
| Mar 5, 2026 | 1,825.00 | 1,835.00 | 1,760.00 | 1,795.00 | 1,795.00 | -1.10% | 293,300 |
| Mar 4, 2026 | 1,805.00 | 1,920.00 | 1,750.00 | 1,815.00 | 1,815.00 | 2.54% | 1,659,200 |
| Mar 3, 2026 | 1,770.00 | 1,775.00 | 1,710.00 | 1,770.00 | 1,770.00 | 6.63% | 447,800 |
| Mar 2, 2026 | 1,630.00 | 1,670.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.84% | 144,200 |
| Feb 27, 2026 | 1,625.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.31% | 24,500 |
| Feb 26, 2026 | 1,650.00 | 1,690.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.91% | 75,900 |
| Feb 25, 2026 | 1,650.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | - | 27,600 |
| Feb 24, 2026 | 1,635.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.92% | 78,800 |
| Feb 23, 2026 | 1,655.00 | 1,655.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.61% | 105,100 |
| Feb 20, 2026 | 1,650.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.60% | 30,100 |
| Feb 19, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 101,600 |
| Feb 18, 2026 | 1,650.00 | 1,680.00 | 1,600.00 | 1,645.00 | 1,645.00 | -0.60% | 72,700 |
| Feb 13, 2026 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.91% | 19,300 |
| Feb 12, 2026 | 1,625.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 0.92% | 37,900 |
| Feb 11, 2026 | 1,620.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.31% | 29,500 |
| Feb 10, 2026 | 1,595.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.89% | 58,800 |
| Feb 9, 2026 | 1,615.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,590.00 | -1.55% | 102,400 |
| Feb 6, 2026 | 1,625.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.92% | 41,100 |