PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia · Delayed Price · Currency is IDR 3,130.00
+400.00 (14.65%)
At close: Dec 30, 2025
IDX:MBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2,750.00 | 3,160.00 | 2,670.00 | 3,130.00 | 3,130.00 | 14.65% | 20,750,700 |
| Dec 29, 2025 | 2,540.00 | 2,730.00 | 2,480.00 | 2,730.00 | 2,730.00 | 9.20% | 7,808,000 |
| Dec 24, 2025 | 2,300.00 | 2,530.00 | 2,250.00 | 2,500.00 | 2,500.00 | 10.13% | 8,287,300 |
| Dec 23, 2025 | 2,170.00 | 2,330.00 | 2,050.00 | 2,270.00 | 2,270.00 | 5.58% | 5,812,100 |
| Dec 22, 2025 | 2,150.00 | 2,270.00 | 2,040.00 | 2,150.00 | 2,150.00 | 0.47% | 6,504,600 |
| Dec 19, 2025 | 2,150.00 | 2,210.00 | 1,960.00 | 2,140.00 | 2,140.00 | 0.94% | 9,123,300 |
| Dec 18, 2025 | 2,480.00 | 2,490.00 | 2,120.00 | 2,120.00 | 2,120.00 | -14.86% | 19,621,700 |
| Dec 17, 2025 | 2,530.00 | 2,640.00 | 2,400.00 | 2,490.00 | 2,490.00 | 4.18% | 9,745,100 |
| Dec 16, 2025 | 2,800.00 | 2,800.00 | 2,200.00 | 2,390.00 | 2,390.00 | 6.70% | 70,778,500 |
| Dec 15, 2025 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 24.79% | 8,808,500 |
| Dec 12, 2025 | 1,825.00 | 1,850.00 | 1,755.00 | 1,795.00 | 1,795.00 | - | 7,199,800 |
| Dec 11, 2025 | 1,930.00 | 1,935.00 | 1,730.00 | 1,795.00 | 1,795.00 | -5.77% | 16,670,700 |
| Dec 10, 2025 | 1,810.00 | 2,000.00 | 1,660.00 | 1,905.00 | 1,905.00 | 16.16% | 37,832,800 |
| Dec 9, 2025 | 1,450.00 | 1,810.00 | 1,445.00 | 1,640.00 | 1,640.00 | 13.10% | 25,288,000 |
| Dec 8, 2025 | 1,450.00 | 1,530.00 | 1,445.00 | 1,450.00 | 1,450.00 | - | 9,470,700 |
| Dec 5, 2025 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 2,713,300 |
| Dec 4, 2025 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | - | 1,352,200 |
| Dec 3, 2025 | 1,430.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1.05% | 1,300,600 |
| Dec 2, 2025 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.37% | 975,700 |
| Dec 1, 2025 | 1,495.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,455.00 | 0.34% | 1,750,400 |
| Nov 28, 2025 | 1,435.00 | 1,505.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1.05% | 1,706,700 |
| Nov 27, 2025 | 1,430.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,435.00 | 0.70% | 2,443,100 |
| Nov 26, 2025 | 1,375.00 | 1,440.00 | 1,350.00 | 1,425.00 | 1,425.00 | 3.64% | 2,045,900 |
| Nov 25, 2025 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.36% | 1,084,100 |
| Nov 24, 2025 | 1,380.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,380.00 | - | 565,700 |
| Nov 21, 2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.36% | 459,300 |
| Nov 20, 2025 | 1,370.00 | 1,425.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.36% | 1,334,600 |
| Nov 19, 2025 | 1,340.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,370.00 | 2.24% | 1,117,000 |
| Nov 18, 2025 | 1,365.00 | 1,375.00 | 1,325.00 | 1,340.00 | 1,340.00 | -1.83% | 2,851,100 |
| Nov 17, 2025 | 1,410.00 | 1,430.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 2,209,300 |
| Nov 14, 2025 | 1,380.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,370.00 | -1.79% | 1,052,800 |
| Nov 13, 2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1.45% | 1,440,500 |
| Nov 12, 2025 | 1,385.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.72% | 1,571,600 |
| Nov 11, 2025 | 1,415.00 | 1,415.00 | 1,355.00 | 1,385.00 | 1,385.00 | -1.77% | 934,900 |
| Nov 10, 2025 | 1,375.00 | 1,450.00 | 1,370.00 | 1,410.00 | 1,410.00 | 3.30% | 1,903,700 |
| Nov 7, 2025 | 1,370.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.09% | 1,120,400 |
| Nov 6, 2025 | 1,400.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.08% | 1,410,800 |
| Nov 5, 2025 | 1,430.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | -2.45% | 863,600 |
| Nov 4, 2025 | 1,500.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.70% | 1,083,800 |
| Nov 3, 2025 | 1,465.00 | 1,510.00 | 1,440.00 | 1,485.00 | 1,485.00 | 2.41% | 1,719,000 |
| Oct 31, 2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | 1,194,300 |
| Oct 30, 2025 | 1,440.00 | 1,535.00 | 1,400.00 | 1,495.00 | 1,495.00 | 4.55% | 4,967,600 |
| Oct 29, 2025 | 1,450.00 | 1,480.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.69% | 1,138,800 |
| Oct 28, 2025 | 1,420.00 | 1,460.00 | 1,390.00 | 1,440.00 | 1,440.00 | 1.77% | 1,703,700 |
| Oct 27, 2025 | 1,410.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,415.00 | 1.43% | 1,933,600 |
| Oct 24, 2025 | 1,410.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,395.00 | -0.36% | 904,300 |
| Oct 23, 2025 | 1,455.00 | 1,470.00 | 1,390.00 | 1,400.00 | 1,400.00 | -3.11% | 2,150,000 |
| Oct 22, 2025 | 1,465.00 | 1,485.00 | 1,410.00 | 1,445.00 | 1,445.00 | -1.37% | 2,144,700 |
| Oct 21, 2025 | 1,525.00 | 1,545.00 | 1,445.00 | 1,465.00 | 1,465.00 | -2.33% | 3,337,000 |
| Oct 20, 2025 | 1,400.00 | 1,560.00 | 1,360.00 | 1,500.00 | 1,500.00 | 14.07% | 7,906,500 |