Skip to main content
logo
PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,560.00
-60.00 (-2.29%)
Jul 17, 2026, 4:14 PM WIB

IDX:MBSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 20262,540.002,540.002,370.002,450.002,450.00-1.21%6,486,800
May 25, 20262,150.002,530.002,120.002,480.002,480.0015.89%8,381,800
May 22, 20262,010.002,180.001,945.002,140.002,140.008.35%2,404,800
May 21, 20261,980.002,030.001,920.001,975.001,975.00-1.74%2,360,900
May 20, 20261,960.002,040.001,820.002,010.002,010.001.52%3,456,400
May 19, 20262,140.002,180.001,885.001,980.001,980.00-7.48%4,542,700
May 18, 20262,200.002,240.001,970.002,140.002,140.00-6.55%7,325,200
May 13, 20262,260.002,340.002,220.002,290.002,290.00-0.43%1,434,100
May 12, 20262,460.002,480.002,190.002,300.002,300.00-6.12%5,107,900
May 11, 20262,330.002,480.002,270.002,450.002,450.005.60%4,500,600
May 8, 20262,440.002,440.002,320.002,320.002,320.00-2.93%3,825,000
May 7, 20262,360.002,490.002,350.002,390.002,390.001.27%3,485,900
May 6, 20262,370.002,390.002,330.002,360.002,360.00-1,101,300
May 5, 20262,350.002,400.002,300.002,360.002,360.000.43%2,054,400
May 4, 20262,360.002,380.002,270.002,350.002,350.00-0.42%3,280,800
Apr 30, 20262,390.002,450.002,260.002,360.002,360.00-0.42%4,549,400