PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia · Delayed Price · Currency is IDR 2,440.00
+180.00 (7.96%)
Apr 24, 2026, 4:08 PM WIB
IDX:MBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2,260.00 | 2,620.00 | 2,210.00 | 2,440.00 | 2,440.00 | 7.96% | 13,290,400 |
| Apr 23, 2026 | 2,370.00 | 2,420.00 | 2,220.00 | 2,260.00 | 2,260.00 | -4.64% | 6,801,900 |
| Apr 22, 2026 | 2,360.00 | 2,550.00 | 2,350.00 | 2,370.00 | 2,370.00 | 0.42% | 7,578,700 |
| Apr 21, 2026 | 2,170.00 | 2,420.00 | 2,080.00 | 2,360.00 | 2,360.00 | 8.76% | 9,646,000 |
| Apr 20, 2026 | 2,040.00 | 2,170.00 | 1,975.00 | 2,170.00 | 2,170.00 | 6.90% | 7,698,500 |
| Apr 17, 2026 | 1,880.00 | 2,120.00 | 1,850.00 | 2,030.00 | 2,030.00 | 8.85% | 8,477,100 |
| Apr 16, 2026 | 1,845.00 | 1,890.00 | 1,825.00 | 1,865.00 | 1,865.00 | 1.63% | 2,320,400 |
| Apr 15, 2026 | 1,875.00 | 1,925.00 | 1,810.00 | 1,835.00 | 1,835.00 | 2.80% | 4,632,000 |
| Apr 14, 2026 | 1,785.00 | 1,805.00 | 1,750.00 | 1,785.00 | 1,785.00 | 2.59% | 2,638,000 |
| Apr 13, 2026 | 1,690.00 | 1,795.00 | 1,670.00 | 1,740.00 | 1,740.00 | 2.65% | 2,520,100 |
| Apr 10, 2026 | 1,665.00 | 1,740.00 | 1,665.00 | 1,695.00 | 1,695.00 | 1.80% | 2,320,000 |
| Apr 9, 2026 | 1,665.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,665.00 | - | 1,508,000 |
| Apr 8, 2026 | 1,450.00 | 1,665.00 | 1,450.00 | 1,665.00 | 1,665.00 | 15.22% | 3,845,100 |
| Apr 7, 2026 | 1,470.00 | 1,500.00 | 1,440.00 | 1,445.00 | 1,445.00 | -1.70% | 928,400 |
| Apr 6, 2026 | 1,510.00 | 1,510.00 | 1,435.00 | 1,470.00 | 1,470.00 | -2.97% | 1,881,900 |
| Apr 2, 2026 | 1,560.00 | 1,575.00 | 1,505.00 | 1,515.00 | 1,515.00 | -2.26% | 1,401,200 |
| Apr 1, 2026 | 1,540.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,550.00 | 1.31% | 1,086,300 |
| Mar 31, 2026 | 1,575.00 | 1,615.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.86% | 1,714,900 |
| Mar 30, 2026 | 1,590.00 | 1,595.00 | 1,525.00 | 1,575.00 | 1,575.00 | -1.56% | 2,146,700 |
| Mar 27, 2026 | 1,625.00 | 1,630.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.84% | 1,482,500 |
| Mar 26, 2026 | 1,665.00 | 1,685.00 | 1,600.00 | 1,630.00 | 1,630.00 | -1.81% | 635,100 |
| Mar 25, 2026 | 1,580.00 | 1,665.00 | 1,550.00 | 1,660.00 | 1,660.00 | 5.06% | 935,100 |
| Mar 17, 2026 | 1,600.00 | 1,665.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.56% | 1,372,900 |
| Mar 16, 2026 | 1,705.00 | 1,705.00 | 1,600.00 | 1,605.00 | 1,605.00 | -5.87% | 2,130,500 |
| 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 |