PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia · Delayed Price · Currency is IDR 1,680.00
-15.00 (-0.88%)
Sep 18, 2025, 3:49 PM WIB
IDX:MBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,495.00 | 1,725.00 | 1,465.00 | 1,695.00 | 1,695.00 | 13.00% | 7,143,500 |
| Sep 16, 2025 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 874,700 |
| Sep 15, 2025 | 1,560.00 | 1,560.00 | 1,495.00 | 1,530.00 | 1,530.00 | 0.66% | 585,900 |
| Sep 12, 2025 | 1,525.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,520.00 | 1.00% | 845,400 |
| Sep 11, 2025 | 1,520.00 | 1,545.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.99% | 808,300 |
| Sep 10, 2025 | 1,560.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,520.00 | -2.56% | 754,600 |
| Sep 9, 2025 | 1,500.00 | 1,565.00 | 1,490.00 | 1,560.00 | 1,560.00 | 2.63% | 1,418,300 |
| Sep 8, 2025 | 1,540.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.25% | 1,967,400 |
| Sep 4, 2025 | 1,615.00 | 1,675.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.51% | 3,247,900 |
| Sep 3, 2025 | 1,520.00 | 1,660.00 | 1,515.00 | 1,595.00 | 1,595.00 | 5.28% | 3,570,100 |
| Sep 2, 2025 | 1,455.00 | 1,535.00 | 1,455.00 | 1,515.00 | 1,515.00 | 4.48% | 808,900 |
| Sep 1, 2025 | 1,350.00 | 1,540.00 | 1,350.00 | 1,450.00 | 1,450.00 | 1.05% | 2,042,300 |
| Aug 29, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,435.00 | 1,435.00 | -4.97% | 2,262,700 |
| Aug 28, 2025 | 1,545.00 | 1,545.00 | 1,495.00 | 1,510.00 | 1,510.00 | -2.27% | 2,290,500 |
| Aug 27, 2025 | 1,525.00 | 1,615.00 | 1,525.00 | 1,545.00 | 1,545.00 | 1.64% | 3,885,600 |
| Aug 26, 2025 | 1,580.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.80% | 3,699,600 |
| Aug 25, 2025 | 1,650.00 | 1,705.00 | 1,560.00 | 1,580.00 | 1,580.00 | -4.24% | 6,357,800 |
| Aug 22, 2025 | 1,860.00 | 2,160.00 | 1,540.00 | 1,650.00 | 1,650.00 | -7.30% | 28,651,200 |
| Aug 21, 2025 | 1,425.00 | 1,780.00 | 1,400.00 | 1,780.00 | 1,780.00 | 24.91% | 17,452,400 |
| Aug 20, 2025 | 1,380.00 | 1,430.00 | 1,370.00 | 1,425.00 | 1,425.00 | 3.26% | 1,456,600 |
| Aug 19, 2025 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.47% | 593,200 |
| Aug 15, 2025 | 1,340.00 | 1,395.00 | 1,315.00 | 1,360.00 | 1,360.00 | 1.49% | 1,073,900 |
| Aug 14, 2025 | 1,355.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.11% | 531,400 |
| Aug 13, 2025 | 1,385.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | -2.17% | 1,045,500 |
| Aug 12, 2025 | 1,390.00 | 1,405.00 | 1,345.00 | 1,385.00 | 1,385.00 | -0.36% | 1,038,500 |
| Aug 11, 2025 | 1,430.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.46% | 690,000 |
| Aug 8, 2025 | 1,405.00 | 1,445.00 | 1,370.00 | 1,425.00 | 1,425.00 | 1.06% | 1,097,200 |
| Aug 7, 2025 | 1,415.00 | 1,445.00 | 1,390.00 | 1,410.00 | 1,410.00 | -0.35% | 779,300 |
| Aug 6, 2025 | 1,415.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,415.00 | - | 491,000 |
| Aug 5, 2025 | 1,445.00 | 1,470.00 | 1,395.00 | 1,415.00 | 1,415.00 | -2.08% | 1,005,500 |
| Aug 4, 2025 | 1,485.00 | 1,495.00 | 1,405.00 | 1,445.00 | 1,445.00 | -1.37% | 1,061,900 |
| Aug 1, 2025 | 1,555.00 | 1,555.00 | 1,435.00 | 1,465.00 | 1,465.00 | -5.18% | 1,334,600 |
| Jul 31, 2025 | 1,530.00 | 1,600.00 | 1,485.00 | 1,545.00 | 1,545.00 | -2.22% | 3,301,500 |
| Jul 30, 2025 | 1,720.00 | 1,720.00 | 1,510.00 | 1,580.00 | 1,580.00 | -7.87% | 3,200,000 |
| Jul 29, 2025 | 1,750.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,715.00 | -1.72% | 1,473,800 |
| Jul 28, 2025 | 1,750.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,745.00 | -0.29% | 524,700 |
| Jul 25, 2025 | 1,750.00 | 1,775.00 | 1,670.00 | 1,750.00 | 1,750.00 | -0.28% | 1,502,000 |
| Jul 24, 2025 | 1,700.00 | 1,800.00 | 1,660.00 | 1,755.00 | 1,755.00 | 2.03% | 1,777,400 |
| Jul 23, 2025 | 1,785.00 | 1,785.00 | 1,680.00 | 1,720.00 | 1,720.00 | -4.44% | 2,529,000 |
| Jul 22, 2025 | 1,840.00 | 1,840.00 | 1,765.00 | 1,800.00 | 1,800.00 | -3.49% | 1,743,500 |
| Jul 21, 2025 | 1,800.00 | 1,870.00 | 1,755.00 | 1,865.00 | 1,865.00 | 1.91% | 2,561,100 |
| Jul 18, 2025 | 1,775.00 | 1,830.00 | 1,715.00 | 1,830.00 | 1,830.00 | 4.57% | 2,311,500 |
| Jul 17, 2025 | 1,770.00 | 1,780.00 | 1,690.00 | 1,750.00 | 1,750.00 | - | 2,347,900 |
| Jul 16, 2025 | 1,715.00 | 1,775.00 | 1,660.00 | 1,750.00 | 1,750.00 | 1.16% | 1,847,900 |
| Jul 15, 2025 | 1,800.00 | 1,800.00 | 1,680.00 | 1,730.00 | 1,730.00 | -4.68% | 2,572,600 |
| Jul 14, 2025 | 1,675.00 | 1,905.00 | 1,600.00 | 1,815.00 | 1,815.00 | 8.04% | 4,660,900 |
| Jul 11, 2025 | 1,695.00 | 1,705.00 | 1,570.00 | 1,680.00 | 1,680.00 | -0.30% | 2,865,800 |
| Jul 10, 2025 | 1,565.00 | 1,690.00 | 1,525.00 | 1,685.00 | 1,685.00 | 9.77% | 2,930,500 |
| Jul 9, 2025 | 1,510.00 | 1,580.00 | 1,475.00 | 1,535.00 | 1,535.00 | 3.02% | 2,493,800 |
| Jul 8, 2025 | 1,485.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1.02% | 1,367,500 |