PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia · Delayed Price · Currency is IDR 1,455.00
-40.00 (-2.68%)
Oct 31, 2025, 2:50 PM WIB
IDX:MBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,200,500 |
| 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 |
| Sep 26, 2025 | 1,460.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.37% | 1,641,900 |
| Sep 25, 2025 | 1,510.00 | 1,530.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.31% | 2,735,100 |
| Sep 24, 2025 | 1,550.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.43% | 2,653,600 |
| Sep 23, 2025 | 1,635.00 | 1,650.00 | 1,540.00 | 1,580.00 | 1,580.00 | -3.36% | 3,048,800 |
| Sep 22, 2025 | 1,760.00 | 1,770.00 | 1,635.00 | 1,635.00 | 1,635.00 | -4.66% | 2,841,900 |
| Sep 19, 2025 | 1,680.00 | 1,775.00 | 1,635.00 | 1,715.00 | 1,715.00 | 2.08% | 6,482,400 |
| Sep 18, 2025 | 1,705.00 | 1,725.00 | 1,630.00 | 1,680.00 | 1,680.00 | -0.88% | 6,277,000 |
| 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 |