Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,200.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | 36,800 |
| 2023-10-27 | 1,210.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 59,900 |
| 2023-10-26 | 1,210.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 49,300 |
| 2023-10-25 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 16,000 |
| 2023-10-24 | 1,175.00 | 1,235.00 | 1,175.00 | 1,205.00 | 1,205.00 | 15,800 |
| 2023-10-23 | 1,210.00 | 1,210.00 | 1,175.00 | 1,175.00 | 1,175.00 | 55,100 |
| 2023-10-20 | 1,225.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,210.00 | 20,900 |
| 2023-10-19 | 1,200.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,235.00 | 82,800 |
| 2023-10-18 | 1,215.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,220.00 | 78,800 |
| 2023-10-17 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | 13,700 |
| 2023-10-16 | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 39,200 |
| 2023-10-13 | 1,230.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,400 |
| 2023-10-12 | 1,225.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 209,300 |
| 2023-10-11 | 1,250.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | 54,500 |
| 2023-10-10 | 1,235.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,225.00 | 10,900 |
| 2023-10-09 | 1,235.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,225.00 | 34,800 |
| 2023-10-06 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,240.00 | 29,900 |
| 2023-10-05 | 1,225.00 | 1,235.00 | 1,190.00 | 1,225.00 | 1,225.00 | 282,100 |
| 2023-10-04 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 30,200 |
| 2023-10-03 | 1,240.00 | 1,245.00 | 1,200.00 | 1,235.00 | 1,235.00 | 42,300 |
| 2023-10-02 | 1,245.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 27,300 |
| 2023-09-29 | 1,245.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,250.00 | 79,700 |
| 2023-09-27 | 1,240.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,245.00 | 13,400 |
| 2023-09-26 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 80,400 |
| 2023-09-25 | 1,270.00 | 1,300.00 | 1,240.00 | 1,275.00 | 1,275.00 | 429,300 |
| 2023-09-22 | 1,250.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 137,000 |
| 2023-09-21 | 1,270.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | 246,800 |
| 2023-09-20 | 1,250.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | 43,900 |
| 2023-09-19 | 1,220.00 | 1,280.00 | 1,220.00 | 1,250.00 | 1,250.00 | 216,100 |
| 2023-09-18 | 1,255.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 300,400 |
| 2023-09-15 | 1,240.00 | 1,270.00 | 1,240.00 | 1,255.00 | 1,255.00 | 37,600 |
| 2023-09-14 | 1,230.00 | 1,285.00 | 1,230.00 | 1,240.00 | 1,240.00 | 400,800 |
| 2023-09-13 | 1,220.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,215.00 | 52,200 |
| 2023-09-12 | 1,245.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,230.00 | 52,100 |
| 2023-09-11 | 1,225.00 | 1,250.00 | 1,215.00 | 1,245.00 | 1,245.00 | 145,800 |
| 2023-09-08 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 41,600 |
| 2023-09-07 | 1,205.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 253,300 |
| 2023-09-06 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 90,900 |
| 2023-09-05 | 1,235.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 22,000 |
| 2023-09-04 | 1,220.00 | 1,245.00 | 1,215.00 | 1,235.00 | 1,235.00 | 56,100 |
| 2023-09-01 | 1,210.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,245.00 | 64,100 |
| 2023-08-31 | 1,240.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | 134,600 |
| 2023-08-30 | 1,235.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 38,800 |
| 2023-08-29 | 1,235.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,230.00 | 107,700 |
| 2023-08-28 | 1,225.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | 30,300 |
| 2023-08-25 | 1,240.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,240.00 | 18,600 |
| 2023-08-24 | 1,240.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,240.00 | 38,000 |
| 2023-08-23 | 1,240.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | 24,200 |
| 2023-08-22 | 1,235.00 | 1,265.00 | 1,220.00 | 1,240.00 | 1,240.00 | 51,500 |
| 2023-08-21 | 1,240.00 | 1,275.00 | 1,235.00 | 1,235.00 | 1,235.00 | 74,500 |
| 2023-08-18 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | 36,400 |
| 2023-08-16 | 1,260.00 | 1,265.00 | 1,230.00 | 1,245.00 | 1,245.00 | 134,300 |
| 2023-08-15 | 1,270.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | 51,300 |
| 2023-08-14 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 83,100 |
| 2023-08-11 | 1,265.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 101,800 |
| 2023-08-10 | 1,265.00 | 1,295.00 | 1,260.00 | 1,265.00 | 1,265.00 | 85,400 |
| 2023-08-09 | 1,265.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,260.00 | 69,900 |
| 2023-08-08 | 1,290.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | 195,600 |
| 2023-08-07 | 1,290.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | 101,700 |
| 2023-08-04 | 1,315.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,310.00 | 187,600 |
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.