PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)

Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,460.00
-50.00 (-3.31%)
Aug 29, 2025, 9:50 AM WIB

IDX:MBSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,545.001,545.001,495.001,510.001,510.00-2.27%2,290,500
Aug 27, 20251,525.001,615.001,525.001,545.001,545.001.64%3,885,600
Aug 26, 20251,580.001,595.001,520.001,520.001,520.00-3.80%3,699,600
Aug 25, 20251,650.001,705.001,560.001,580.001,580.00-4.24%6,357,800
Aug 22, 20251,860.002,160.001,540.001,650.001,650.00-7.30%28,651,200
Aug 21, 20251,425.001,780.001,400.001,780.001,780.0024.91%17,452,400
Aug 20, 20251,380.001,430.001,370.001,425.001,425.003.26%1,456,600
Aug 19, 20251,380.001,390.001,360.001,380.001,380.001.47%593,200
Aug 15, 20251,340.001,395.001,315.001,360.001,360.001.49%1,073,900
Aug 14, 20251,355.001,375.001,335.001,340.001,340.00-1.11%531,400
Aug 13, 20251,385.001,390.001,340.001,355.001,355.00-2.17%1,045,500
Aug 12, 20251,390.001,405.001,345.001,385.001,385.00-0.36%1,038,500
Aug 11, 20251,430.001,435.001,390.001,390.001,390.00-2.46%690,000
Aug 8, 20251,405.001,445.001,370.001,425.001,425.001.06%1,097,200
Aug 7, 20251,415.001,445.001,390.001,410.001,410.00-0.35%779,300
Aug 6, 20251,415.001,435.001,385.001,415.001,415.00-491,000
Aug 5, 20251,445.001,470.001,395.001,415.001,415.00-2.08%1,005,500
Aug 4, 20251,485.001,495.001,405.001,445.001,445.00-1.37%1,061,900
Aug 1, 20251,555.001,555.001,435.001,465.001,465.00-5.18%1,334,600
Jul 31, 20251,530.001,600.001,485.001,545.001,545.00-2.22%3,301,500
Jul 30, 20251,720.001,720.001,510.001,580.001,580.00-7.87%3,200,000
Jul 29, 20251,750.001,750.001,690.001,715.001,715.00-1.72%1,473,800
Jul 28, 20251,750.001,770.001,720.001,745.001,745.00-0.29%524,700
Jul 25, 20251,750.001,775.001,670.001,750.001,750.00-0.28%1,502,000
Jul 24, 20251,700.001,800.001,660.001,755.001,755.002.03%1,777,400
Jul 23, 20251,785.001,785.001,680.001,720.001,720.00-4.44%2,529,000
Jul 22, 20251,840.001,840.001,765.001,800.001,800.00-3.49%1,743,500
Jul 21, 20251,800.001,870.001,755.001,865.001,865.001.91%2,561,100
Jul 18, 20251,775.001,830.001,715.001,830.001,830.004.57%2,311,500
Jul 17, 20251,770.001,780.001,690.001,750.001,750.00-2,347,900
Jul 16, 20251,715.001,775.001,660.001,750.001,750.001.16%1,847,900
Jul 15, 20251,800.001,800.001,680.001,730.001,730.00-4.68%2,572,600
Jul 14, 20251,675.001,905.001,600.001,815.001,815.008.04%4,660,900
Jul 11, 20251,695.001,705.001,570.001,680.001,680.00-0.30%2,865,800
Jul 10, 20251,565.001,690.001,525.001,685.001,685.009.77%2,930,500
Jul 9, 20251,510.001,580.001,475.001,535.001,535.003.02%2,493,800
Jul 8, 20251,485.001,495.001,445.001,490.001,490.001.02%1,367,500
Jul 7, 20251,540.001,560.001,460.001,475.001,475.00-3.59%1,711,700
Jul 4, 20251,385.001,540.001,370.001,530.001,530.0011.27%3,454,300
Jul 3, 20251,335.001,425.001,320.001,375.001,375.001.85%1,704,900
Jul 2, 20251,365.001,420.001,325.001,350.001,350.00-0.74%1,320,800
Jul 1, 20251,365.001,380.001,310.001,360.001,360.00-0.37%2,139,300
Jun 30, 20251,445.001,485.001,365.001,365.001,365.00-3.87%2,318,900
Jun 26, 20251,410.001,440.001,295.001,420.001,420.00-1.39%5,916,300
Jun 25, 20251,530.001,765.001,370.001,440.001,440.00-4.32%17,459,600
Jun 24, 20251,565.001,610.001,390.001,505.001,505.00-3.22%7,781,600
Jun 23, 20251,445.001,750.001,445.001,555.001,555.00-8.53%25,220,200
Jun 20, 20251,700.001,700.001,700.001,700.001,700.00-15.00%3,126,500
Jun 19, 20252,340.002,340.002,000.002,000.002,000.00-14.89%6,799,800
Jun 18, 20252,800.002,800.002,350.002,350.002,350.00-14.86%20,949,300