Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,350.00 | 1,350.00 | 1,290.00 | 1,330.00 | 1,330.00 | 697,500 |
| 2023-08-02 | 1,330.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | 96,400 |
| 2023-08-01 | 1,340.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | 617,300 |
| 2023-07-31 | 1,365.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,325.00 | 460,100 |
| 2023-07-28 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 204,300 |
| 2023-07-27 | 1,335.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,350.00 | 232,300 |
| 2023-07-26 | 1,365.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,325.00 | 221,400 |
| 2023-07-25 | 1,310.00 | 1,400.00 | 1,310.00 | 1,365.00 | 1,365.00 | 228,900 |
| 2023-07-24 | 1,330.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | 56,000 |
| 2023-07-21 | 1,345.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,335.00 | 98,300 |
| 2023-07-20 | 1,310.00 | 1,500.00 | 1,310.00 | 1,345.00 | 1,345.00 | 192,400 |
| 2023-07-18 | 1,330.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 38,600 |
| 2023-07-17 | 1,310.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,325.00 | 37,000 |
| 2023-07-14 | 1,340.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,310.00 | 271,100 |
| 2023-07-13 | 1,310.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,340.00 | 415,200 |
| 2023-07-12 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 88,700 |
| 2023-07-11 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 92,500 |
| 2023-07-10 | 1,315.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | 102,300 |
| 2023-07-07 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 97,300 |
| 2023-07-06 | 1,285.00 | 1,330.00 | 1,260.00 | 1,325.00 | 1,325.00 | 231,700 |
| 2023-07-05 | 1,270.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 85,800 |
| 2023-07-04 | 1,300.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,270.00 | 70,800 |
| 2023-07-03 | 1,250.00 | 1,400.00 | 1,220.00 | 1,300.00 | 1,300.00 | 818,900 |
| 2023-06-27 | 1,240.00 | 1,250.00 | 1,205.00 | 1,250.00 | 1,250.00 | 21,400 |
| 2023-06-26 | 1,245.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,245.00 | 57,200 |
| 2023-06-23 | 1,205.00 | 1,265.00 | 1,200.00 | 1,215.00 | 1,215.00 | 105,400 |
| 2023-06-22 | 1,240.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | 75,200 |
| 2023-06-21 | 1,225.00 | 1,245.00 | 1,215.00 | 1,235.00 | 1,235.00 | 38,900 |
| 2023-06-20 | 1,225.00 | 1,250.00 | 1,225.00 | 1,245.00 | 1,245.00 | 30,000 |
| 2023-06-19 | 1,220.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,225.00 | 75,600 |
| 2023-06-16 | 1,200.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,220.00 | 137,600 |
| 2023-06-15 | 1,230.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,230.00 | 132,200 |
| 2023-06-14 | 1,205.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,230.00 | 355,900 |
| 2023-06-13 | 1,235.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | 224,000 |
| 2023-06-12 | 1,220.00 | 1,235.00 | 1,100.00 | 1,200.00 | 1,200.00 | 162,900 |
| 2023-06-09 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 131,900 |
| 2023-06-08 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 52,000 |
| 2023-06-07 | 1,235.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 86,800 |
| 2023-06-06 | 1,280.00 | 1,280.00 | 1,230.00 | 1,235.00 | 1,235.00 | 245,800 |
| 2023-06-05 | 1,285.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,300.00 | 781,700 |
| 2023-05-31 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | 181,000 |
| 2023-05-30 | 1,255.00 | 1,295.00 | 1,240.00 | 1,295.00 | 1,295.00 | 75,600 |
| 2023-05-29 | 1,255.00 | 1,310.00 | 1,255.00 | 1,265.00 | 1,265.00 | 170,700 |
| 2023-05-26 | 1,280.00 | 1,280.00 | 1,200.00 | 1,255.00 | 1,255.00 | 142,400 |
| 2023-05-25 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 500,500 |
| 2023-05-24 | 1,275.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 146,500 |
| 2023-05-23 | 1,300.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,280.00 | 336,900 |
| 2023-05-22 | 1,285.00 | 1,340.00 | 1,285.00 | 1,300.00 | 1,300.00 | 170,400 |
| 2023-05-19 | 1,270.00 | 1,305.00 | 1,235.00 | 1,275.00 | 1,275.00 | 220,300 |
| 2023-05-17 | 1,270.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,250.00 | 71,300 |
| 2023-05-16 | 1,280.00 | 1,280.00 | 1,230.00 | 1,270.00 | 1,270.00 | 148,700 |
| 2023-05-15 | 1,290.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,255.00 | 1,025,900 |
| 2023-05-12 | 1,235.00 | 1,300.00 | 1,235.00 | 1,290.00 | 1,290.00 | 136,100 |
| 2023-05-11 | 1,250.00 | 1,285.00 | 1,230.00 | 1,235.00 | 1,235.00 | 154,900 |
| 2023-05-10 | 1,290.00 | 1,310.00 | 1,225.00 | 1,230.00 | 1,230.00 | 563,100 |
| 2023-05-09 | 1,325.00 | 1,365.00 | 1,260.00 | 1,295.00 | 1,295.00 | 552,900 |
| 2023-05-08 | 1,315.00 | 1,325.00 | 1,290.00 | 1,315.00 | 1,315.00 | 212,000 |
| 2023-05-05 | 1,320.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,315.00 | 142,700 |
| 2023-05-04 | 1,275.00 | 1,350.00 | 1,275.00 | 1,320.00 | 1,320.00 | 440,200 |
| 2023-05-03 | 1,360.00 | 1,360.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,058,700 |
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.