PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia · Delayed Price · Currency is IDR 2,300.00
-50.00 (-2.13%)
Jun 5, 2026, 4:04 PM WIB
IDX:MBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2,410.00 | 2,430.00 | 2,300.00 | 2,300.00 | 2,300.00 | -2.13% | 3,355,300 |
| Jun 4, 2026 | 2,270.00 | 2,370.00 | 2,070.00 | 2,350.00 | 2,350.00 | 3.07% | 3,867,700 |
| Jun 3, 2026 | 2,330.00 | 2,340.00 | 2,190.00 | 2,280.00 | 2,280.00 | -2.15% | 3,594,800 |
| Jun 2, 2026 | 2,470.00 | 2,500.00 | 2,240.00 | 2,330.00 | 2,330.00 | -5.28% | 3,258,700 |
| May 29, 2026 | 2,490.00 | 2,500.00 | 2,360.00 | 2,460.00 | 2,460.00 | 0.41% | 3,031,100 |
| May 26, 2026 | 2,540.00 | 2,540.00 | 2,370.00 | 2,450.00 | 2,450.00 | -1.21% | 6,486,800 |
| May 25, 2026 | 2,150.00 | 2,530.00 | 2,120.00 | 2,480.00 | 2,480.00 | 15.89% | 8,381,800 |
| May 22, 2026 | 2,010.00 | 2,180.00 | 1,945.00 | 2,140.00 | 2,140.00 | 8.35% | 2,404,800 |
| May 21, 2026 | 1,980.00 | 2,030.00 | 1,920.00 | 1,975.00 | 1,975.00 | -1.74% | 2,360,900 |
| May 20, 2026 | 1,960.00 | 2,040.00 | 1,820.00 | 2,010.00 | 2,010.00 | 1.52% | 3,456,400 |
| May 19, 2026 | 2,140.00 | 2,180.00 | 1,885.00 | 1,980.00 | 1,980.00 | -7.48% | 4,542,700 |
| May 18, 2026 | 2,200.00 | 2,240.00 | 1,970.00 | 2,140.00 | 2,140.00 | -6.55% | 7,325,200 |
| May 13, 2026 | 2,260.00 | 2,340.00 | 2,220.00 | 2,290.00 | 2,290.00 | -0.43% | 1,434,100 |
| May 12, 2026 | 2,460.00 | 2,480.00 | 2,190.00 | 2,300.00 | 2,300.00 | -6.12% | 5,107,900 |
| May 11, 2026 | 2,330.00 | 2,480.00 | 2,270.00 | 2,450.00 | 2,450.00 | 5.60% | 4,500,600 |
| May 8, 2026 | 2,440.00 | 2,440.00 | 2,320.00 | 2,320.00 | 2,320.00 | -2.93% | 3,825,000 |
| May 7, 2026 | 2,360.00 | 2,490.00 | 2,350.00 | 2,390.00 | 2,390.00 | 1.27% | 3,485,900 |
| May 6, 2026 | 2,370.00 | 2,390.00 | 2,330.00 | 2,360.00 | 2,360.00 | - | 1,101,300 |
| May 5, 2026 | 2,350.00 | 2,400.00 | 2,300.00 | 2,360.00 | 2,360.00 | 0.43% | 2,054,400 |
| May 4, 2026 | 2,360.00 | 2,380.00 | 2,270.00 | 2,350.00 | 2,350.00 | -0.42% | 3,280,800 |
| Apr 30, 2026 | 2,390.00 | 2,450.00 | 2,260.00 | 2,360.00 | 2,360.00 | -0.42% | 4,549,400 |
| Apr 29, 2026 | 2,150.00 | 2,370.00 | 2,150.00 | 2,370.00 | 2,370.00 | 12.32% | 5,542,900 |
| Apr 28, 2026 | 2,420.00 | 2,420.00 | 2,080.00 | 2,110.00 | 2,110.00 | -12.81% | 10,811,900 |
| Apr 27, 2026 | 2,460.00 | 2,510.00 | 2,350.00 | 2,420.00 | 2,420.00 | -0.82% | 6,287,100 |
| 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 |