PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia · Delayed Price · Currency is IDR 1,450.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:MBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,420.00 | 1,425.00 | 1,315.00 | 1,315.00 | 1,315.00 | -7.07% | 1,597,600 |
| Oct 16, 2025 | 1,285.00 | 1,435.00 | 1,285.00 | 1,415.00 | 1,415.00 | 10.12% | 3,370,700 |
| Oct 15, 2025 | 1,280.00 | 1,295.00 | 1,225.00 | 1,285.00 | 1,285.00 | 1.98% | 1,110,000 |
| Oct 14, 2025 | 1,360.00 | 1,370.00 | 1,260.00 | 1,260.00 | 1,260.00 | -6.67% | 3,453,700 |
| Oct 13, 2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.23% | 1,690,800 |
| Oct 10, 2025 | 1,355.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,395.00 | 2.95% | 1,447,000 |
| Oct 9, 2025 | 1,385.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.81% | 2,050,900 |
| Oct 8, 2025 | 1,370.00 | 1,430.00 | 1,365.00 | 1,380.00 | 1,380.00 | 0.73% | 1,198,700 |
| Oct 7, 2025 | 1,400.00 | 1,415.00 | 1,360.00 | 1,370.00 | 1,370.00 | -2.14% | 1,298,000 |
| Oct 6, 2025 | 1,410.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.36% | 593,500 |
| Oct 3, 2025 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,405.00 | 3.69% | 1,329,400 |
| Oct 2, 2025 | 1,390.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.52% | 2,880,200 |
| Oct 1, 2025 | 1,445.00 | 1,445.00 | 1,360.00 | 1,390.00 | 1,390.00 | -2.46% | 3,164,900 |
| Sep 30, 2025 | 1,455.00 | 1,480.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.06% | 2,485,100 |
| Sep 29, 2025 | 1,440.00 | 1,500.00 | 1,420.00 | 1,455.00 | 1,455.00 | 1.04% | 2,488,600 |