Skip to main content
logo
PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,220.00
-150.00 (-6.33%)
At close: Jan 23, 2026

IDX:MBSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,390.002,390.002,200.002,220.002,220.00-6.33%9,162,000
Jan 22, 20262,580.002,600.002,350.002,370.002,370.00-8.14%6,467,100
Jan 21, 20262,600.002,680.002,510.002,580.002,580.00-1.53%4,187,800
Jan 20, 20262,770.002,790.002,620.002,620.002,620.00-4.03%4,690,000
Jan 19, 20262,630.002,730.002,480.002,730.002,730.003.80%5,561,200
Jan 15, 20262,990.002,990.002,590.002,630.002,630.00-9.62%11,550,700
Jan 14, 20262,800.003,060.002,770.002,910.002,910.002.11%8,857,400
Jan 13, 20263,040.003,090.002,800.002,850.002,850.00-5.32%6,629,100
Jan 12, 20263,100.003,230.002,810.003,010.003,010.00-7.10%18,325,600
Jan 9, 20263,580.003,580.003,200.003,240.003,240.00-7.95%11,832,000
Jan 8, 20263,450.003,580.003,270.003,520.003,520.002.03%9,102,400
Jan 7, 20263,450.003,670.003,440.003,450.003,450.001.47%12,264,500
Jan 6, 20263,690.003,700.003,310.003,400.003,400.00-7.86%11,922,500
Jan 5, 20263,900.004,000.003,460.003,690.003,690.001.10%15,000,800
Jan 2, 20262,990.003,830.002,990.003,650.003,650.0016.61%13,823,800
Dec 30, 20252,750.003,160.002,670.003,130.003,130.0014.65%20,750,700
Dec 29, 20252,540.002,730.002,480.002,730.002,730.009.20%7,808,000
Dec 24, 20252,300.002,530.002,250.002,500.002,500.0010.13%8,287,300
Dec 23, 20252,170.002,330.002,050.002,270.002,270.005.58%5,812,100
Dec 22, 20252,150.002,270.002,040.002,150.002,150.000.47%6,504,600
Dec 19, 20252,150.002,210.001,960.002,140.002,140.000.94%9,123,300
Dec 18, 20252,480.002,490.002,120.002,120.002,120.00-14.86%19,621,700
Dec 17, 20252,530.002,640.002,400.002,490.002,490.004.18%9,745,100
Dec 16, 20252,800.002,800.002,200.002,390.002,390.006.70%70,778,500
Dec 15, 20252,240.002,240.002,240.002,240.002,240.0024.79%8,808,500
Dec 12, 20251,825.001,850.001,755.001,795.001,795.00-7,199,800
Dec 11, 20251,930.001,935.001,730.001,795.001,795.00-5.77%16,670,700
Dec 10, 20251,810.002,000.001,660.001,905.001,905.0016.16%37,832,800
Dec 9, 20251,450.001,810.001,445.001,640.001,640.0013.10%25,288,000
Dec 8, 20251,450.001,530.001,445.001,450.001,450.00-9,470,700
Dec 5, 20251,450.001,470.001,440.001,450.001,450.00-2,713,300
Dec 4, 20251,450.001,450.001,425.001,450.001,450.00-1,352,200
Dec 3, 20251,430.001,470.001,425.001,450.001,450.001.05%1,300,600
Dec 2, 20251,475.001,475.001,435.001,435.001,435.00-1.37%975,700
Dec 1, 20251,495.001,495.001,440.001,455.001,455.000.34%1,750,400
Nov 28, 20251,435.001,505.001,435.001,450.001,450.001.05%1,706,700
Nov 27, 20251,430.001,475.001,430.001,435.001,435.000.70%2,443,100
Nov 26, 20251,375.001,440.001,350.001,425.001,425.003.64%2,045,900
Nov 25, 20251,385.001,390.001,365.001,375.001,375.00-0.36%1,084,100
Nov 24, 20251,380.001,395.001,360.001,380.001,380.00-565,700
Nov 21, 20251,390.001,390.001,370.001,380.001,380.000.36%459,300
Nov 20, 20251,370.001,425.001,360.001,375.001,375.000.36%1,334,600
Nov 19, 20251,340.001,375.001,335.001,370.001,370.002.24%1,117,000
Nov 18, 20251,365.001,375.001,325.001,340.001,340.00-1.83%2,851,100
Nov 17, 20251,410.001,430.001,365.001,365.001,365.00-0.36%2,209,300
Nov 14, 20251,380.001,420.001,365.001,370.001,370.00-1.79%1,052,800
Nov 13, 20251,375.001,420.001,375.001,395.001,395.001.45%1,440,500
Nov 12, 20251,385.001,400.001,360.001,375.001,375.00-0.72%1,571,600
Nov 11, 20251,415.001,415.001,355.001,385.001,385.00-1.77%934,900
Nov 10, 20251,375.001,450.001,370.001,410.001,410.003.30%1,903,700