Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,000.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 15,900 |
| 2024-08-06 | 975.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | 54,400 |
| 2024-08-05 | 1,010.00 | 1,030.00 | 970.00 | 975.00 | 975.00 | 294,900 |
| 2024-08-02 | 1,005.00 | 1,025.00 | 975.00 | 1,010.00 | 1,010.00 | 548,900 |
| 2024-08-01 | 1,010.00 | 1,010.00 | 970.00 | 1,005.00 | 1,005.00 | 887,400 |
| 2024-07-31 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 302,100 |
| 2024-07-30 | 990.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 34,800 |
| 2024-07-29 | 985.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 43,500 |
| 2024-07-26 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 30,700 |
| 2024-07-25 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 61,000 |
| 2024-07-24 | 1,015.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 19,200 |
| 2024-07-23 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 7,700 |
| 2024-07-22 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 175,200 |
| 2024-07-19 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 45,300 |
| 2024-07-18 | 1,015.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 6,500 |
| 2024-07-17 | 1,010.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 18,500 |
| 2024-07-16 | 1,005.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 716,000 |
| 2024-07-15 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 31,000 |
| 2024-07-12 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 22,500 |
| 2024-07-11 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,561,100 |
| 2024-07-10 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 130,700 |
| 2024-07-09 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 58,500 |
| 2024-07-08 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 80,200 |
| 2024-07-05 | 1,040.00 | 1,045.00 | 985.00 | 995.00 | 995.00 | 214,000 |
| 2024-07-04 | 1,050.00 | 1,075.00 | 1,000.00 | 1,015.00 | 1,015.00 | 306,500 |
| 2024-07-03 | 1,080.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 21,700 |
| 2024-07-02 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 15,400 |
| 2024-07-01 | 1,070.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 7,600 |
| 2024-06-28 | 1,050.00 | 1,085.00 | 1,010.00 | 1,070.00 | 1,070.00 | 97,500 |
| 2024-06-27 | 1,050.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 4,600 |
| 2024-06-26 | 1,090.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 5,000 |
| 2024-06-25 | 1,075.00 | 1,095.00 | 1,050.00 | 1,090.00 | 1,090.00 | 52,800 |
| 2024-06-24 | 1,030.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 2,500 |
| 2024-06-21 | 1,035.00 | 1,140.00 | 1,025.00 | 1,075.00 | 1,075.00 | 4,600 |
| 2024-06-20 | 1,010.00 | 1,065.00 | 1,000.00 | 1,035.00 | 1,035.00 | 69,300 |
| 2024-06-19 | 1,070.00 | 1,070.00 | 1,005.00 | 1,015.00 | 1,015.00 | 30,000 |
| 2024-06-14 | 1,080.00 | 1,150.00 | 1,050.00 | 1,070.00 | 1,070.00 | 37,300 |
| 2024-06-13 | 1,105.00 | 1,105.00 | 1,050.00 | 1,085.00 | 1,085.00 | 1,600 |
| 2024-06-12 | 1,055.00 | 1,095.00 | 1,045.00 | 1,045.00 | 1,045.00 | 70,700 |
| 2024-06-11 | 1,110.00 | 1,110.00 | 1,055.00 | 1,095.00 | 1,095.00 | 46,100 |
| 2024-06-10 | 1,125.00 | 1,130.00 | 1,080.00 | 1,105.00 | 1,105.00 | 24,100 |
| 2024-06-07 | 1,140.00 | 1,165.00 | 1,100.00 | 1,130.00 | 1,130.00 | 87,000 |
| 2024-06-06 | 1,115.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 256,300 |
| 2024-06-05 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 422,600 |
| 2024-06-04 | 1,080.00 | 1,135.00 | 1,080.00 | 1,135.00 | 1,135.00 | 1,600 |
| 2024-06-03 | 1,100.00 | 1,135.00 | 1,070.00 | 1,135.00 | 1,135.00 | 33,300 |
| 2024-05-31 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 4,100 |
| 2024-05-30 | 1,130.00 | 1,150.00 | 1,105.00 | 1,145.00 | 1,145.00 | 25,000 |
| 2024-05-29 | 1,120.00 | 1,130.00 | 1,060.00 | 1,125.00 | 1,125.00 | 57,700 |
| 2024-05-28 | 1,120.00 | 1,140.00 | 1,060.00 | 1,130.00 | 1,130.00 | 20,700 |
| 2024-05-27 | 1,160.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,800 |
| 2024-05-22 | 1,125.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,165.00 | 15,200 |
| 2024-05-21 | 1,170.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15,200 |
| 2024-05-20 | 1,145.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,145.00 | 74,200 |
| 2024-05-17 | 1,150.00 | 1,150.00 | 1,115.00 | 1,145.00 | 1,145.00 | 54,500 |
| 2024-05-16 | 1,110.00 | 1,150.00 | 1,095.00 | 1,150.00 | 1,150.00 | 89,500 |
| 2024-05-15 | 1,100.00 | 1,140.00 | 1,095.00 | 1,110.00 | 1,110.00 | 9,000 |
| 2024-05-14 | 1,115.00 | 1,165.00 | 1,085.00 | 1,100.00 | 1,100.00 | 12,900 |
| 2024-05-13 | 1,150.00 | 1,150.00 | 1,000.00 | 1,115.00 | 1,115.00 | 125,500 |
| 2024-05-08 | 1,145.00 | 1,180.00 | 1,100.00 | 1,150.00 | 1,150.00 | 13,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.