Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,485.00 | 1,500.00 | 1,385.00 | 1,385.00 | 1,385.00 | 440,500 |
| 2023-04-28 | 1,225.00 | 1,500.00 | 1,205.00 | 1,485.00 | 1,485.00 | 2,818,700 |
| 2023-04-27 | 1,200.00 | 1,235.00 | 1,190.00 | 1,225.00 | 1,225.00 | 78,700 |
| 2023-04-26 | 1,255.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,205.00 | 226,500 |
| 2023-04-18 | 1,280.00 | 1,295.00 | 1,235.00 | 1,250.00 | 1,250.00 | 281,900 |
| 2023-04-17 | 1,230.00 | 1,290.00 | 1,210.00 | 1,270.00 | 1,270.00 | 1,065,600 |
| 2023-04-14 | 1,200.00 | 1,280.00 | 1,190.00 | 1,230.00 | 1,230.00 | 860,800 |
| 2023-04-13 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 361,500 |
| 2023-04-12 | 1,170.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,190.00 | 294,700 |
| 2023-04-11 | 1,155.00 | 1,210.00 | 1,130.00 | 1,170.00 | 1,170.00 | 211,100 |
| 2023-04-10 | 1,185.00 | 1,185.00 | 1,145.00 | 1,155.00 | 1,155.00 | 216,200 |
| 2023-04-06 | 1,190.00 | 1,200.00 | 1,155.00 | 1,185.00 | 1,185.00 | 186,200 |
| 2023-04-05 | 1,240.00 | 1,245.00 | 1,190.00 | 1,190.00 | 1,190.00 | 289,900 |
| 2023-04-04 | 1,245.00 | 1,295.00 | 1,205.00 | 1,240.00 | 1,240.00 | 1,393,000 |
| 2023-04-03 | 1,150.00 | 1,330.00 | 1,150.00 | 1,240.00 | 1,240.00 | 5,046,300 |
| 2023-03-31 | 1,030.00 | 1,100.00 | 1,010.00 | 1,100.00 | 1,100.00 | 167,900 |
| 2023-03-30 | 1,000.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 12,500 |
| 2023-03-29 | 1,035.00 | 1,035.00 | 995.00 | 1,020.00 | 1,020.00 | 98,500 |
| 2023-03-28 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | 6,700 |
| 2023-03-27 | 995.00 | 995.00 | 975.00 | 995.00 | 995.00 | 15,400 |
| 2023-03-24 | 990.00 | 1,035.00 | 990.00 | 995.00 | 995.00 | 27,900 |
| 2023-03-21 | 950.00 | 1,050.00 | 950.00 | 975.00 | 975.00 | 129,600 |
| 2023-03-20 | 975.00 | 990.00 | 945.00 | 950.00 | 950.00 | 42,400 |
| 2023-03-17 | 990.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 20,400 |
| 2023-03-16 | 1,060.00 | 1,060.00 | 940.00 | 990.00 | 990.00 | 346,900 |
| 2023-03-15 | 1,030.00 | 1,065.00 | 1,000.00 | 1,010.00 | 1,010.00 | 26,400 |
| 2023-03-14 | 1,060.00 | 1,100.00 | 1,000.00 | 1,030.00 | 1,030.00 | 178,600 |
| 2023-03-13 | 1,040.00 | 1,040.00 | 1,000.00 | 1,015.00 | 1,015.00 | 172,500 |
| 2023-03-10 | 1,040.00 | 1,070.00 | 1,025.00 | 1,040.00 | 1,040.00 | 168,000 |
| 2023-03-09 | 1,040.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 590,100 |
| 2023-03-08 | 1,050.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 4,800 |
| 2023-03-07 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 108,400 |
| 2023-03-06 | 1,060.00 | 1,090.00 | 1,020.00 | 1,075.00 | 1,075.00 | 344,400 |
| 2023-03-03 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 9,000 |
| 2023-03-02 | 1,085.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 249,100 |
| 2023-03-01 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 61,400 |
| 2023-02-28 | 1,065.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | 194,900 |
| 2023-02-27 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 13,600 |
| 2023-02-24 | 1,065.00 | 1,105.00 | 1,060.00 | 1,065.00 | 1,065.00 | 132,600 |
| 2023-02-23 | 1,040.00 | 1,070.00 | 1,040.00 | 1,065.00 | 1,065.00 | 34,900 |
| 2023-02-22 | 1,075.00 | 1,085.00 | 1,040.00 | 1,040.00 | 1,040.00 | 334,200 |
| 2023-02-21 | 1,040.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,045.00 | 117,800 |
| 2023-02-20 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 310,700 |
| 2023-02-17 | 1,080.00 | 1,100.00 | 1,020.00 | 1,035.00 | 1,035.00 | 315,800 |
| 2023-02-16 | 1,110.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | 143,600 |
| 2023-02-15 | 1,100.00 | 1,115.00 | 1,070.00 | 1,110.00 | 1,110.00 | 78,900 |
| 2023-02-14 | 1,045.00 | 1,110.00 | 1,045.00 | 1,070.00 | 1,070.00 | 325,600 |
| 2023-02-13 | 1,125.00 | 1,140.00 | 1,030.00 | 1,040.00 | 1,040.00 | 447,100 |
| 2023-02-10 | 1,155.00 | 1,165.00 | 1,075.00 | 1,095.00 | 1,095.00 | 437,200 |
| 2023-02-09 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | 161,300 |
| 2023-02-08 | 1,185.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | 47,100 |
| 2023-02-07 | 1,185.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | 94,500 |
| 2023-02-06 | 1,170.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | 73,200 |
| 2023-02-03 | 1,175.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | 160,100 |
| 2023-02-02 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | 114,800 |
| 2023-02-01 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 94,000 |
| 2023-01-31 | 1,205.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | 327,800 |
| 2023-01-30 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 34,300 |
| 2023-01-27 | 1,200.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 64,500 |
| 2023-01-26 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | 167,600 |
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.