Skip to main content
logo
PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,835.00
-15.00 (-0.81%)
At close: Feb 23, 2026

IDX:MBSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20261,850.001,890.001,830.001,850.00--1,575,200
Feb 20, 20261,915.001,945.001,825.001,850.001,850.00-2.63%3,653,800
Feb 19, 20261,985.002,010.001,890.001,900.001,900.00-4.04%4,810,900
Feb 18, 20261,850.002,020.001,850.001,980.001,980.008.49%8,237,700
Feb 13, 20261,800.001,860.001,780.001,825.001,825.000.27%2,039,700
Feb 12, 20261,910.001,920.001,815.001,820.001,820.00-3.96%3,019,100
Feb 11, 20261,815.001,930.001,815.001,895.001,895.006.76%5,412,200
Feb 10, 20261,735.001,795.001,705.001,775.001,775.002.60%3,607,100
Feb 9, 20261,710.001,765.001,685.001,730.001,730.002.67%1,307,100
Feb 6, 20261,780.001,790.001,650.001,685.001,685.00-7.42%5,027,000
Feb 5, 20261,825.001,895.001,785.001,820.001,820.00-2,275,800
Feb 4, 20261,870.001,915.001,750.001,820.001,820.00-3.19%3,092,700
Feb 3, 20261,550.001,890.001,550.001,880.001,880.0011.24%7,095,800
Feb 2, 20261,880.001,895.001,635.001,690.001,690.00-11.52%7,124,200
Jan 30, 20261,985.002,020.001,815.001,910.001,910.00-1.29%8,060,700
Jan 29, 20261,785.002,030.001,680.001,935.001,935.00-2.03%13,329,200
Jan 28, 20261,980.002,180.001,975.001,975.001,975.00-14.87%10,133,300
Jan 27, 20262,170.002,320.002,120.002,320.002,320.006.91%4,330,100
Jan 26, 20262,220.002,350.002,110.002,170.002,170.00-2.25%8,391,800
Jan 23, 20262,390.002,390.002,200.002,220.002,220.00-6.33%9,162,000
Jan 22, 20262,580.002,600.002,350.002,370.002,370.00-8.14%6,467,100
Jan 21, 20262,600.002,680.002,510.002,580.002,580.00-1.53%4,187,800
Jan 20, 20262,770.002,790.002,620.002,620.002,620.00-4.03%4,690,000
Jan 19, 20262,630.002,730.002,480.002,730.002,730.003.80%5,561,200
Jan 15, 20262,990.002,990.002,590.002,630.002,630.00-9.62%11,550,700
Jan 14, 20262,800.003,060.002,770.002,910.002,910.002.11%8,857,400
Jan 13, 20263,040.003,090.002,800.002,850.002,850.00-5.32%6,629,100
Jan 12, 20263,100.003,230.002,810.003,010.003,010.00-7.10%18,325,600
Jan 9, 20263,580.003,580.003,200.003,240.003,240.00-7.95%11,832,000
Jan 8, 20263,450.003,580.003,270.003,520.003,520.002.03%9,102,400
Jan 7, 20263,450.003,670.003,440.003,450.003,450.001.47%12,264,500
Jan 6, 20263,690.003,700.003,310.003,400.003,400.00-7.86%11,922,500
Jan 5, 20263,900.004,000.003,460.003,690.003,690.001.10%15,000,800
Jan 2, 20262,990.003,830.002,990.003,650.003,650.0016.61%13,823,800
Dec 30, 20252,750.003,160.002,670.003,130.003,130.0014.65%20,750,700
Dec 29, 20252,540.002,730.002,480.002,730.002,730.009.20%7,808,000
Dec 24, 20252,300.002,530.002,250.002,500.002,500.0010.13%8,287,300
Dec 23, 20252,170.002,330.002,050.002,270.002,270.005.58%5,812,100
Dec 22, 20252,150.002,270.002,040.002,150.002,150.000.47%6,504,600
Dec 19, 20252,150.002,210.001,960.002,140.002,140.000.94%9,123,300
Dec 18, 20252,480.002,490.002,120.002,120.002,120.00-14.86%19,621,700
Dec 17, 20252,530.002,640.002,400.002,490.002,490.004.18%9,745,100
Dec 16, 20252,800.002,800.002,200.002,390.002,390.006.70%70,778,500
Dec 15, 20252,240.002,240.002,240.002,240.002,240.0024.79%8,808,500
Dec 12, 20251,825.001,850.001,755.001,795.001,795.00-7,199,800
Dec 11, 20251,930.001,935.001,730.001,795.001,795.00-5.77%16,670,700
Dec 10, 20251,810.002,000.001,660.001,905.001,905.0016.16%37,832,800
Dec 9, 20251,450.001,810.001,445.001,640.001,640.0013.10%25,288,000
Dec 8, 20251,450.001,530.001,445.001,450.001,450.00-9,470,700
Dec 5, 20251,450.001,470.001,440.001,450.001,450.00-2,713,300