Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,080.00 | 1,190.00 | 1,070.00 | 1,150.00 | 1,150.00 | 71,400 |
| 2024-05-06 | 1,090.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 50,600 |
| 2024-05-03 | 1,080.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2,600 |
| 2024-05-02 | 1,120.00 | 1,120.00 | 1,055.00 | 1,100.00 | 1,100.00 | 40,000 |
| 2024-04-30 | 1,115.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 5,500 |
| 2024-04-29 | 1,095.00 | 1,150.00 | 1,050.00 | 1,120.00 | 1,120.00 | 21,300 |
| 2024-04-26 | 1,100.00 | 1,150.00 | 1,055.00 | 1,095.00 | 1,095.00 | 122,800 |
| 2024-04-25 | 1,125.00 | 1,180.00 | 1,050.00 | 1,100.00 | 1,100.00 | 175,600 |
| 2024-04-24 | 1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | 19,600 |
| 2024-04-23 | 1,060.00 | 1,150.00 | 1,055.00 | 1,125.00 | 1,125.00 | 78,600 |
| 2024-04-22 | 1,120.00 | 1,120.00 | 1,070.00 | 1,100.00 | 1,100.00 | 115,700 |
| 2024-04-19 | 1,180.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,150.00 | 46,000 |
| 2024-04-18 | 1,170.00 | 1,250.00 | 1,100.00 | 1,170.00 | 1,170.00 | 92,700 |
| 2024-04-17 | 1,115.00 | 1,250.00 | 1,110.00 | 1,170.00 | 1,170.00 | 137,100 |
| 2024-04-16 | 1,060.00 | 1,300.00 | 1,040.00 | 1,110.00 | 1,110.00 | 423,000 |
| 2024-04-05 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 120,100 |
| 2024-04-04 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 179,200 |
| 2024-04-03 | 1,055.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 33,800 |
| 2024-04-02 | 1,040.00 | 1,090.00 | 1,015.00 | 1,050.00 | 1,050.00 | 268,100 |
| 2024-04-01 | 1,100.00 | 1,175.00 | 1,030.00 | 1,030.00 | 1,030.00 | 703,600 |
| 2024-03-28 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 20,300 |
| 2024-03-27 | 1,045.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 49,200 |
| 2024-03-26 | 1,075.00 | 1,075.00 | 1,030.00 | 1,045.00 | 1,045.00 | 126,600 |
| 2024-03-25 | 1,035.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 12,400 |
| 2024-03-22 | 1,020.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 13,500 |
| 2024-03-21 | 1,045.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 22,400 |
| 2024-03-20 | 1,040.00 | 1,050.00 | 1,005.00 | 1,045.00 | 1,045.00 | 2,800 |
| 2024-03-19 | 1,020.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 24,000 |
| 2024-03-18 | 1,020.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,045.00 | 15,400 |
| 2024-03-15 | 1,050.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,040.00 | 3,100 |
| 2024-03-14 | 1,045.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,050.00 | 1,259,600 |
| 2024-03-13 | 1,065.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | 105,700 |
| 2024-03-08 | 1,030.00 | 1,075.00 | 1,030.00 | 1,065.00 | 1,065.00 | 14,700 |
| 2024-03-07 | 1,050.00 | 1,070.00 | 1,015.00 | 1,070.00 | 1,070.00 | 240,900 |
| 2024-03-06 | 1,015.00 | 1,075.00 | 1,000.00 | 1,065.00 | 1,065.00 | 40,400 |
| 2024-03-05 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 11,100 |
| 2024-03-04 | 1,025.00 | 1,025.00 | 990.00 | 1,015.00 | 1,015.00 | 59,500 |
| 2024-03-01 | 1,000.00 | 1,030.00 | 985.00 | 1,025.00 | 1,025.00 | 87,900 |
| 2024-02-29 | 1,005.00 | 1,030.00 | 985.00 | 1,005.00 | 1,005.00 | 638,500 |
| 2024-02-28 | 1,025.00 | 1,060.00 | 1,000.00 | 1,005.00 | 1,005.00 | 170,100 |
| 2024-02-27 | 1,070.00 | 1,080.00 | 1,020.00 | 1,065.00 | 1,065.00 | 13,600 |
| 2024-02-26 | 1,025.00 | 1,120.00 | 1,000.00 | 1,065.00 | 1,065.00 | 143,000 |
| 2024-02-23 | 1,005.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 422,000 |
| 2024-02-22 | 1,025.00 | 1,045.00 | 970.00 | 1,000.00 | 1,000.00 | 328,900 |
| 2024-02-21 | 1,010.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 92,000 |
| 2024-02-20 | 1,030.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,010.00 | 22,000 |
| 2024-02-19 | 970.00 | 1,050.00 | 970.00 | 1,030.00 | 1,030.00 | 15,200 |
| 2024-02-16 | 1,000.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | 67,300 |
| 2024-02-15 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 139,000 |
| 2024-02-13 | 1,030.00 | 1,035.00 | 990.00 | 1,025.00 | 1,025.00 | 84,700 |
| 2024-02-12 | 1,050.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | 86,800 |
| 2024-02-07 | 1,095.00 | 1,105.00 | 1,050.00 | 1,050.00 | 1,050.00 | 39,500 |
| 2024-02-06 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 7,100 |
| 2024-02-05 | 1,085.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,090.00 | 18,200 |
| 2024-02-02 | 1,080.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 21,500 |
| 2024-02-01 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | 32,400 |
| 2024-01-31 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 380,400 |
| 2024-01-30 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 602,800 |
| 2024-01-29 | 1,090.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | 156,800 |
| 2024-01-26 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 240,200 |
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.