Skip to main content
logo
PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,820.00
-20.00 (-0.70%)
Aug 10, 2026, 4:00 PM WIB

IDX:MBSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,840.002,840.002,830.002,840.00--400,200
Aug 7, 20262,820.002,860.002,810.002,840.002,840.000.71%1,418,200
Aug 6, 20262,820.002,830.002,810.002,820.002,820.00-1,044,700
Aug 5, 20262,840.002,840.002,820.002,820.002,820.00-0.35%513,800
Aug 4, 20262,830.002,830.002,810.002,830.002,830.00-876,700
Aug 3, 20262,840.002,850.002,810.002,830.002,830.00-0.35%726,900
Jul 31, 20262,850.002,940.002,800.002,840.002,840.001.79%7,620,200
Jul 30, 20262,770.002,880.002,750.002,790.002,790.000.72%779,800
Jul 29, 20262,700.002,770.002,660.002,770.002,770.002.97%916,400
Jul 28, 20262,700.002,750.002,650.002,690.002,690.00-0.37%612,400
Jul 27, 20262,670.002,760.002,530.002,700.002,700.000.75%1,233,000
Jul 24, 20262,710.002,760.002,670.002,680.002,680.00-1.11%2,882,900
Jul 23, 20262,720.002,760.002,690.002,710.002,710.00-0.37%2,188,800
Jul 22, 20262,770.002,800.002,580.002,720.002,720.00-1.81%3,109,900
Jul 21, 20262,570.002,950.002,530.002,770.002,770.007.78%4,150,100
Jul 20, 20262,570.002,610.002,560.002,570.002,570.000.39%473,300
Jul 17, 20262,630.002,630.002,560.002,560.002,560.00-2.29%755,000
Jul 16, 20262,520.002,670.002,500.002,620.002,620.003.97%684,200
Jul 15, 20262,540.002,540.002,510.002,520.002,520.00-0.40%396,400
Jul 14, 20262,530.002,580.002,500.002,530.002,530.00-343,600
Jul 13, 20262,520.002,560.002,410.002,530.002,530.00-1,259,700
Jul 10, 20262,570.002,570.002,490.002,530.002,530.00-546,100
Jul 9, 20262,580.002,600.002,500.002,530.002,530.00-1.94%545,100
Jul 8, 20262,620.002,640.002,570.002,580.002,580.00-2.27%478,000
Jul 7, 20262,620.002,680.002,590.002,640.002,640.000.76%416,600
Jul 6, 20262,670.002,690.002,620.002,620.002,620.00-1.50%341,400
Jul 3, 20262,670.002,710.002,620.002,660.002,660.00-803,100
Jul 2, 20262,540.002,680.002,540.002,660.002,660.004.72%2,007,000
Jul 1, 20262,530.002,570.002,500.002,540.002,540.001.60%425,400
Jun 30, 20262,560.002,570.002,460.002,500.002,500.00-2.34%1,664,600
Jun 29, 20262,560.002,570.002,480.002,560.002,560.00-0.39%837,300
Jun 26, 20262,610.002,610.002,410.002,570.002,570.000.78%1,535,100
Jun 25, 20262,510.002,590.002,500.002,550.002,550.000.39%608,900
Jun 24, 20262,620.002,650.002,470.002,540.002,540.00-3.05%3,249,800
Jun 23, 20262,660.002,760.002,570.002,620.002,620.000.77%3,463,600
Jun 22, 20262,620.002,650.002,590.002,600.002,600.00-0.76%892,400
Jun 19, 20262,640.002,670.002,580.002,620.002,620.00-0.76%693,400
Jun 18, 20262,600.002,640.002,540.002,640.002,640.001.54%1,149,000
Jun 17, 20262,630.002,660.002,390.002,600.002,600.00-1.52%2,302,400
Jun 15, 20262,570.002,690.002,500.002,640.002,640.003.94%5,064,200
Jun 12, 20262,450.002,600.002,340.002,540.002,540.006.28%4,192,000
Jun 11, 20262,210.002,460.002,210.002,390.002,390.006.22%1,592,000
Jun 10, 20262,200.002,320.002,180.002,250.002,250.000.90%1,375,900
Jun 9, 20262,270.002,290.002,180.002,230.002,230.00-2.62%1,516,100
Jun 8, 20262,160.002,350.002,100.002,290.002,290.00-0.43%2,200,400
Jun 5, 20262,410.002,430.002,300.002,300.002,300.00-2.13%3,355,300
Jun 4, 20262,270.002,370.002,070.002,350.002,350.003.07%3,867,700
Jun 3, 20262,330.002,340.002,190.002,280.002,280.00-2.15%3,594,800
Jun 2, 20262,470.002,500.002,240.002,330.002,330.00-5.28%3,258,700
May 29, 20262,490.002,500.002,360.002,460.002,460.000.41%3,031,100