Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 362,100 |
| 2024-01-24 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 5,700 |
| 2024-01-23 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,105.00 | 234,700 |
| 2024-01-22 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 212,600 |
| 2024-01-19 | 1,090.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | 203,800 |
| 2024-01-18 | 1,120.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,100.00 | 115,400 |
| 2024-01-17 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 11,100 |
| 2024-01-16 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | 19,700 |
| 2024-01-15 | 1,130.00 | 1,175.00 | 1,100.00 | 1,175.00 | 1,175.00 | 63,800 |
| 2024-01-12 | 1,180.00 | 1,180.00 | 1,100.00 | 1,130.00 | 1,130.00 | 107,800 |
| 2024-01-11 | 1,160.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 44,000 |
| 2024-01-10 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 14,500 |
| 2024-01-09 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 371,500 |
| 2024-01-08 | 1,205.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,175.00 | 177,900 |
| 2024-01-05 | 1,175.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | 5,200 |
| 2024-01-04 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | 52,600 |
| 2024-01-03 | 1,175.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 10,300 |
| 2024-01-02 | 1,220.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 30,100 |
| 2023-12-29 | 1,210.00 | 1,210.00 | 990.00 | 1,210.00 | 1,210.00 | 12,200 |
| 2023-12-28 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 80,200 |
| 2023-12-27 | 1,205.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,205.00 | 223,700 |
| 2023-12-22 | 1,205.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 3,600 |
| 2023-12-21 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 38,400 |
| 2023-12-20 | 1,220.00 | 1,220.00 | 1,020.00 | 1,215.00 | 1,215.00 | 6,600 |
| 2023-12-19 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 576,200 |
| 2023-12-18 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 9,600 |
| 2023-12-15 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 16,900 |
| 2023-12-14 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 68,600 |
| 2023-12-13 | 1,200.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 147,800 |
| 2023-12-12 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 356,100 |
| 2023-12-11 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 437,000 |
| 2023-12-08 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 166,900 |
| 2023-12-07 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | 66,500 |
| 2023-12-06 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 26,100 |
| 2023-12-05 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 72,200 |
| 2023-12-04 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | 174,200 |
| 2023-12-01 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 65,900 |
| 2023-11-30 | 1,200.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 570,300 |
| 2023-11-29 | 1,200.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 53,700 |
| 2023-11-28 | 1,235.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,230.00 | 188,800 |
| 2023-11-27 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 49,300 |
| 2023-11-24 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 41,600 |
| 2023-11-23 | 1,220.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 83,700 |
| 2023-11-22 | 1,220.00 | 1,220.00 | 1,185.00 | 1,220.00 | 1,220.00 | 18,100 |
| 2023-11-21 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 8,700 |
| 2023-11-20 | 1,225.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 16,200 |
| 2023-11-17 | 1,220.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,210.00 | 66,700 |
| 2023-11-16 | 1,220.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 24,800 |
| 2023-11-15 | 1,200.00 | 1,220.00 | 1,160.00 | 1,220.00 | 1,220.00 | 688,200 |
| 2023-11-14 | 1,200.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,200.00 | 28,700 |
| 2023-11-13 | 1,205.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,205.00 | 256,500 |
| 2023-11-10 | 1,195.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,200.00 | 27,800 |
| 2023-11-09 | 1,190.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,165.00 | 23,100 |
| 2023-11-08 | 1,160.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,185.00 | 15,800 |
| 2023-11-07 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 27,600 |
| 2023-11-06 | 1,180.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 110,100 |
| 2023-11-03 | 1,190.00 | 1,210.00 | 1,140.00 | 1,180.00 | 1,180.00 | 36,200 |
| 2023-11-02 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 9,900 |
| 2023-11-01 | 1,200.00 | 1,200.00 | 1,130.00 | 1,200.00 | 1,200.00 | 68,900 |
| 2023-10-31 | 1,210.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,200.00 | 78,600 |
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.