PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia · Delayed Price · Currency is IDR 3,920.00
-30.00 (-0.76%)
Oct 29, 2026, 4:00 PM WIB
IDX:MBSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,950.00 | 3,950.00 | 3,680.00 | 3,920.00 | 3,920.00 | -0.76% | 3,073,700 |
| Oct 28, 2026 | 4,130.00 | 4,130.00 | 3,850.00 | 3,950.00 | 3,950.00 | -4.36% | 2,140,900 |
| Oct 27, 2026 | 4,360.00 | 4,500.00 | 3,990.00 | 4,130.00 | 4,130.00 | -3.50% | 3,887,100 |
| Oct 26, 2026 | 3,940.00 | 4,390.00 | 3,910.00 | 4,280.00 | 4,280.00 | 8.63% | 12,011,700 |
| Oct 23, 2026 | 3,900.00 | 4,050.00 | 3,850.00 | 3,940.00 | 3,940.00 | -0.25% | 2,155,500 |
| Oct 22, 2026 | 3,190.00 | 4,060.00 | 3,180.00 | 3,950.00 | 3,950.00 | 21.17% | 5,899,900 |
| Oct 21, 2026 | 3,130.00 | 3,260.00 | 2,920.00 | 3,260.00 | 3,260.00 | 5.16% | 1,132,400 |
| Oct 20, 2026 | 3,000.00 | 3,200.00 | 2,790.00 | 3,100.00 | 3,100.00 | 3.33% | 2,953,500 |
| Oct 19, 2026 | 2,900.00 | 3,020.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.54% | 14,713,100 |
| Oct 16, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | -14.79% | 410,400 |
| Oct 15, 2026 | 3,650.00 | 3,890.00 | 3,550.00 | 3,650.00 | 3,650.00 | -6.17% | 2,417,400 |
| Oct 14, 2026 | 3,950.00 | 4,190.00 | 3,860.00 | 3,890.00 | 3,890.00 | -1.77% | 1,450,200 |
| Oct 13, 2026 | 3,910.00 | 4,130.00 | 3,850.00 | 3,960.00 | 3,960.00 | 1.28% | 1,547,700 |
| Oct 12, 2026 | 4,600.00 | 4,660.00 | 3,910.00 | 3,910.00 | 3,910.00 | -15.00% | 7,896,900 |
| Oct 9, 2026 | 3,940.00 | 4,600.00 | 3,620.00 | 4,600.00 | 4,600.00 | 15.00% | 9,252,900 |
| Oct 8, 2026 | 4,440.00 | 4,440.00 | 3,830.00 | 4,000.00 | 4,000.00 | -11.11% | 13,878,400 |
| Oct 7, 2026 | 4,400.00 | 4,500.00 | 4,010.00 | 4,500.00 | 4,500.00 | 2.27% | 6,854,400 |
| Oct 6, 2026 | 4,220.00 | 4,630.00 | 4,190.00 | 4,400.00 | 4,400.00 | - | 14,861,400 |
| Oct 5, 2026 | 3,780.00 | 4,480.00 | 3,410.00 | 4,400.00 | 4,400.00 | 21.21% | 17,178,400 |
| Oct 2, 2026 | 2,910.00 | 3,630.00 | 2,910.00 | 3,630.00 | 3,630.00 | 24.74% | 20,027,400 |
| Oct 1, 2026 | 2,890.00 | 2,920.00 | 2,890.00 | 2,910.00 | 2,910.00 | 0.69% | 1,091,700 |
| Sep 30, 2026 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,890.00 | -0.34% | 1,399,700 |
| Sep 29, 2026 | 2,890.00 | 2,900.00 | 2,880.00 | 2,900.00 | 2,900.00 | 0.35% | 1,810,000 |
| Sep 28, 2026 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,890.00 | - | 426,000 |
| Sep 25, 2026 | 2,910.00 | 2,910.00 | 2,890.00 | 2,890.00 | 2,890.00 | -0.69% | 272,500 |
| Sep 24, 2026 | 2,900.00 | 2,910.00 | 2,900.00 | 2,910.00 | 2,910.00 | 0.34% | 1,511,900 |
| Sep 23, 2026 | 2,910.00 | 2,910.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.34% | 544,100 |
| Sep 22, 2026 | 2,900.00 | 2,910.00 | 2,890.00 | 2,910.00 | 2,910.00 | 0.34% | 2,011,600 |
| Sep 21, 2026 | 2,900.00 | 2,910.00 | 2,890.00 | 2,900.00 | 2,900.00 | - | 1,851,200 |
| Sep 18, 2026 | 2,890.00 | 2,900.00 | 2,880.00 | 2,900.00 | 2,900.00 | 0.35% | 1,844,600 |
| Sep 17, 2026 | 2,890.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | 0.35% | 535,100 |
| Sep 16, 2026 | 2,890.00 | 2,890.00 | 2,880.00 | 2,880.00 | 2,880.00 | -0.35% | 821,300 |
| Sep 15, 2026 | 2,890.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | - | 314,200 |
| Sep 14, 2026 | 2,890.00 | 2,900.00 | 2,880.00 | 2,890.00 | 2,890.00 | - | 1,496,300 |
| Sep 11, 2026 | 2,890.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | 0.35% | 2,483,100 |
| Sep 10, 2026 | 2,890.00 | 2,890.00 | 2,880.00 | 2,880.00 | 2,880.00 | - | 2,591,000 |
| Sep 9, 2026 | 2,880.00 | 2,890.00 | 2,870.00 | 2,880.00 | 2,880.00 | 1.05% | 3,820,400 |
| Sep 8, 2026 | 2,860.00 | 2,860.00 | 2,840.00 | 2,850.00 | 2,850.00 | -0.35% | 484,600 |
| Sep 7, 2026 | 2,850.00 | 2,860.00 | 2,830.00 | 2,860.00 | 2,860.00 | 0.70% | 585,700 |
| Sep 4, 2026 | 2,830.00 | 2,850.00 | 2,830.00 | 2,840.00 | 2,840.00 | 0.35% | 519,500 |
| Sep 3, 2026 | 2,880.00 | 2,880.00 | 2,820.00 | 2,830.00 | 2,830.00 | -1.74% | 2,948,700 |
| Sep 2, 2026 | 2,810.00 | 2,920.00 | 2,810.00 | 2,880.00 | 2,880.00 | 2.49% | 6,739,300 |
| Sep 1, 2026 | 2,830.00 | 2,830.00 | 2,780.00 | 2,810.00 | 2,810.00 | -0.71% | 4,878,100 |
| Aug 31, 2026 | 2,830.00 | 2,830.00 | 2,820.00 | 2,830.00 | 2,830.00 | - | 1,269,600 |
| Aug 28, 2026 | 2,830.00 | 2,830.00 | 2,820.00 | 2,830.00 | 2,830.00 | 0.35% | 823,200 |
| Aug 27, 2026 | 2,820.00 | 2,830.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | 886,200 |
| Aug 26, 2026 | 2,840.00 | 2,840.00 | 2,820.00 | 2,820.00 | 2,820.00 | -0.70% | 2,375,200 |
| Aug 24, 2026 | 2,830.00 | 2,850.00 | 2,820.00 | 2,840.00 | 2,840.00 | 0.35% | 1,529,400 |
| Aug 21, 2026 | 2,830.00 | 2,840.00 | 2,820.00 | 2,830.00 | 2,830.00 | - | 2,323,300 |
| Aug 20, 2026 | 2,840.00 | 2,850.00 | 2,830.00 | 2,830.00 | 2,830.00 | -0.35% | 1,098,500 |