Skip to main content
logo
PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,830.00
+10.00 (0.35%)
Aug 28, 2026, 4:11 PM WIB

IDX:MBSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,830.002,830.002,820.002,830.002,830.000.35%823,200
Aug 27, 20262,820.002,830.002,820.002,820.002,820.00-886,200
Aug 26, 20262,840.002,840.002,820.002,820.002,820.00-0.70%2,375,200
Aug 24, 20262,830.002,850.002,820.002,840.002,840.000.35%1,529,400
Aug 21, 20262,830.002,840.002,820.002,830.002,830.00-2,323,300
Aug 20, 20262,840.002,850.002,830.002,830.002,830.00-0.35%1,098,500
Aug 19, 20262,830.002,850.002,830.002,840.002,840.000.35%1,142,100
Aug 18, 20262,840.002,840.002,830.002,830.002,830.00-0.35%808,700
Aug 14, 20262,840.002,850.002,830.002,840.002,840.000.35%1,220,100
Aug 13, 20262,850.002,850.002,830.002,830.002,830.00-0.35%531,900
Aug 12, 20262,830.002,850.002,830.002,840.002,840.00-759,700
Aug 11, 20262,820.002,870.002,820.002,840.002,840.000.71%1,520,100
Aug 10, 20262,840.002,850.002,820.002,820.002,820.00-0.70%581,000
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