PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia · Delayed Price · Currency is IDR 1,705.00
-5.00 (-0.29%)
At close: Mar 13, 2026
IDX:MBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,710.00 | 1,750.00 | 1,670.00 | 1,705.00 | 1,705.00 | -0.29% | 2,436,000 |
| Mar 12, 2026 | 1,660.00 | 1,730.00 | 1,645.00 | 1,710.00 | 1,710.00 | 3.64% | 1,950,800 |
| Mar 11, 2026 | 1,655.00 | 1,705.00 | 1,620.00 | 1,650.00 | 1,650.00 | -0.30% | 2,099,100 |
| Mar 10, 2026 | 1,595.00 | 1,675.00 | 1,575.00 | 1,655.00 | 1,655.00 | 3.76% | 2,019,200 |
| Mar 9, 2026 | 1,595.00 | 1,600.00 | 1,490.00 | 1,595.00 | 1,595.00 | -2.15% | 4,618,300 |
| Mar 6, 2026 | 1,650.00 | 1,695.00 | 1,585.00 | 1,630.00 | 1,630.00 | -0.91% | 5,922,400 |
| Mar 5, 2026 | 1,635.00 | 1,690.00 | 1,630.00 | 1,645.00 | 1,645.00 | 2.49% | 1,662,900 |
| Mar 4, 2026 | 1,755.00 | 1,760.00 | 1,585.00 | 1,605.00 | 1,605.00 | -7.23% | 7,053,700 |
| Mar 3, 2026 | 1,690.00 | 1,855.00 | 1,690.00 | 1,730.00 | 1,730.00 | 2.98% | 9,075,400 |
| Mar 2, 2026 | 1,735.00 | 1,790.00 | 1,665.00 | 1,680.00 | 1,680.00 | -4.00% | 4,076,200 |
| Feb 27, 2026 | 1,705.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,750.00 | 0.57% | 2,923,300 |
| Feb 26, 2026 | 1,825.00 | 1,850.00 | 1,725.00 | 1,740.00 | 1,740.00 | -4.40% | 4,713,300 |
| Feb 25, 2026 | 1,725.00 | 1,825.00 | 1,670.00 | 1,820.00 | 1,820.00 | 5.51% | 5,870,500 |
| Feb 24, 2026 | 1,840.00 | 1,845.00 | 1,710.00 | 1,725.00 | 1,725.00 | -5.99% | 7,084,400 |
| Feb 23, 2026 | 1,850.00 | 1,890.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.81% | 2,813,900 |
| Feb 20, 2026 | 1,915.00 | 1,945.00 | 1,825.00 | 1,850.00 | 1,850.00 | -2.63% | 3,653,800 |
| Feb 19, 2026 | 1,985.00 | 2,010.00 | 1,890.00 | 1,900.00 | 1,900.00 | -4.04% | 4,810,900 |
| Feb 18, 2026 | 1,850.00 | 2,020.00 | 1,850.00 | 1,980.00 | 1,980.00 | 8.49% | 8,237,700 |
| Feb 13, 2026 | 1,800.00 | 1,860.00 | 1,780.00 | 1,825.00 | 1,825.00 | 0.27% | 2,039,700 |
| Feb 12, 2026 | 1,910.00 | 1,920.00 | 1,815.00 | 1,820.00 | 1,820.00 | -3.96% | 3,019,100 |
| Feb 11, 2026 | 1,815.00 | 1,930.00 | 1,815.00 | 1,895.00 | 1,895.00 | 6.76% | 5,412,200 |
| Feb 10, 2026 | 1,735.00 | 1,795.00 | 1,705.00 | 1,775.00 | 1,775.00 | 2.60% | 3,607,100 |
| Feb 9, 2026 | 1,710.00 | 1,765.00 | 1,685.00 | 1,730.00 | 1,730.00 | 2.67% | 1,307,100 |
| Feb 6, 2026 | 1,780.00 | 1,790.00 | 1,650.00 | 1,685.00 | 1,685.00 | -7.42% | 5,027,000 |
| Feb 5, 2026 | 1,825.00 | 1,895.00 | 1,785.00 | 1,820.00 | 1,820.00 | - | 2,275,800 |
| Feb 4, 2026 | 1,870.00 | 1,915.00 | 1,750.00 | 1,820.00 | 1,820.00 | -3.19% | 3,092,700 |
| Feb 3, 2026 | 1,550.00 | 1,890.00 | 1,550.00 | 1,880.00 | 1,880.00 | 11.24% | 7,095,800 |
| Feb 2, 2026 | 1,880.00 | 1,895.00 | 1,635.00 | 1,690.00 | 1,690.00 | -11.52% | 7,124,200 |
| Jan 30, 2026 | 1,985.00 | 2,020.00 | 1,815.00 | 1,910.00 | 1,910.00 | -1.29% | 8,060,700 |
| Jan 29, 2026 | 1,785.00 | 2,030.00 | 1,680.00 | 1,935.00 | 1,935.00 | -2.03% | 13,329,200 |
| Jan 28, 2026 | 1,980.00 | 2,180.00 | 1,975.00 | 1,975.00 | 1,975.00 | -14.87% | 10,133,300 |
| Jan 27, 2026 | 2,170.00 | 2,320.00 | 2,120.00 | 2,320.00 | 2,320.00 | 6.91% | 4,330,100 |
| Jan 26, 2026 | 2,220.00 | 2,350.00 | 2,110.00 | 2,170.00 | 2,170.00 | -2.25% | 8,391,800 |
| Jan 23, 2026 | 2,390.00 | 2,390.00 | 2,200.00 | 2,220.00 | 2,220.00 | -6.33% | 9,162,000 |
| Jan 22, 2026 | 2,580.00 | 2,600.00 | 2,350.00 | 2,370.00 | 2,370.00 | -8.14% | 6,467,100 |
| Jan 21, 2026 | 2,600.00 | 2,680.00 | 2,510.00 | 2,580.00 | 2,580.00 | -1.53% | 4,187,800 |
| Jan 20, 2026 | 2,770.00 | 2,790.00 | 2,620.00 | 2,620.00 | 2,620.00 | -4.03% | 4,690,000 |
| Jan 19, 2026 | 2,630.00 | 2,730.00 | 2,480.00 | 2,730.00 | 2,730.00 | 3.80% | 5,561,200 |
| Jan 15, 2026 | 2,990.00 | 2,990.00 | 2,590.00 | 2,630.00 | 2,630.00 | -9.62% | 11,550,700 |
| Jan 14, 2026 | 2,800.00 | 3,060.00 | 2,770.00 | 2,910.00 | 2,910.00 | 2.11% | 8,857,400 |
| Jan 13, 2026 | 3,040.00 | 3,090.00 | 2,800.00 | 2,850.00 | 2,850.00 | -5.32% | 6,629,100 |
| Jan 12, 2026 | 3,100.00 | 3,230.00 | 2,810.00 | 3,010.00 | 3,010.00 | -7.10% | 18,325,600 |
| Jan 9, 2026 | 3,580.00 | 3,580.00 | 3,200.00 | 3,240.00 | 3,240.00 | -7.95% | 11,832,000 |
| Jan 8, 2026 | 3,450.00 | 3,580.00 | 3,270.00 | 3,520.00 | 3,520.00 | 2.03% | 9,102,400 |
| Jan 7, 2026 | 3,450.00 | 3,670.00 | 3,440.00 | 3,450.00 | 3,450.00 | 1.47% | 12,264,500 |
| Jan 6, 2026 | 3,690.00 | 3,700.00 | 3,310.00 | 3,400.00 | 3,400.00 | -7.86% | 11,922,500 |
| Jan 5, 2026 | 3,900.00 | 4,000.00 | 3,460.00 | 3,690.00 | 3,690.00 | 1.10% | 15,000,800 |
| Jan 2, 2026 | 2,990.00 | 3,830.00 | 2,990.00 | 3,650.00 | 3,650.00 | 16.61% | 13,823,800 |
| 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 |