Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | 167,600 |
| 2023-01-25 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,195.00 | 12,400 |
| 2023-01-24 | 1,200.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | 18,300 |
| 2023-01-20 | 1,200.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 23,200 |
| 2023-01-19 | 1,220.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,220.00 | 55,800 |
| 2023-01-18 | 1,205.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,220.00 | 14,200 |
| 2023-01-17 | 1,205.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | 55,700 |
| 2023-01-16 | 1,215.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | 47,800 |
| 2023-01-13 | 1,200.00 | 1,225.00 | 1,190.00 | 1,220.00 | 1,220.00 | 70,400 |
| 2023-01-12 | 1,185.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 31,100 |
| 2023-01-11 | 1,200.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 88,200 |
| 2023-01-10 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 11,300 |
| 2023-01-09 | 1,195.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | 110,100 |
| 2023-01-06 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 82,900 |
| 2023-01-05 | 1,215.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | 174,900 |
| 2023-01-04 | 1,235.00 | 1,235.00 | 1,205.00 | 1,215.00 | 1,215.00 | 22,000 |
| 2023-01-03 | 1,210.00 | 1,255.00 | 1,195.00 | 1,220.00 | 1,220.00 | 1,408,000 |
| 2023-01-02 | 1,200.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,210.00 | 181,100 |
| 2022-12-30 | 1,235.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,195.00 | 281,800 |
| 2022-12-29 | 1,235.00 | 1,265.00 | 1,190.00 | 1,235.00 | 1,235.00 | 306,000 |
| 2022-12-28 | 1,185.00 | 1,260.00 | 1,185.00 | 1,235.00 | 1,235.00 | 474,600 |
| 2022-12-27 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,180.00 | 36,200 |
| 2022-12-26 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 170,100 |
| 2022-12-23 | 1,190.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | 86,100 |
| 2022-12-22 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | 43,200 |
| 2022-12-21 | 1,195.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,200.00 | 60,700 |
| 2022-12-20 | 1,200.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,200.00 | 19,500 |
| 2022-12-19 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | 181,000 |
| 2022-12-16 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | 109,600 |
| 2022-12-15 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,215.00 | 56,400 |
| 2022-12-14 | 1,220.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,220.00 | 175,500 |
| 2022-12-13 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 95,000 |
| 2022-12-12 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,220.00 | 139,300 |
| 2022-12-09 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,215.00 | 702,200 |
| 2022-12-08 | 1,225.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 595,400 |
| 2022-12-07 | 1,225.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,225.00 | 98,200 |
| 2022-12-06 | 1,240.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | 647,900 |
| 2022-12-05 | 1,270.00 | 1,275.00 | 1,230.00 | 1,240.00 | 1,240.00 | 609,900 |
| 2022-12-02 | 1,275.00 | 1,275.00 | 1,230.00 | 1,265.00 | 1,265.00 | 345,800 |
| 2022-12-01 | 1,185.00 | 1,275.00 | 1,180.00 | 1,275.00 | 1,275.00 | 1,331,300 |
| 2022-11-30 | 1,165.00 | 1,220.00 | 1,165.00 | 1,180.00 | 1,180.00 | 698,900 |
| 2022-11-29 | 1,170.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | 116,000 |
| 2022-11-28 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | 159,200 |
| 2022-11-25 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | 354,600 |
| 2022-11-24 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 210,200 |
| 2022-11-23 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | 121,300 |
| 2022-11-22 | 1,205.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 125,400 |
| 2022-11-21 | 1,200.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,205.00 | 28,700 |
| 2022-11-18 | 1,205.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,195.00 | 34,600 |
| 2022-11-17 | 1,215.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,205.00 | 306,600 |
| 2022-11-16 | 1,230.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,220.00 | 32,800 |
| 2022-11-15 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,230.00 | 114,000 |
| 2022-11-14 | 1,225.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 19,600 |
| 2022-11-11 | 1,240.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,225.00 | 136,400 |
| 2022-11-10 | 1,280.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,240.00 | 280,000 |
| 2022-11-09 | 1,275.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | 148,800 |
| 2022-11-08 | 1,225.00 | 1,305.00 | 1,225.00 | 1,275.00 | 1,275.00 | 649,800 |
| 2022-11-07 | 1,225.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,225.00 | 398,800 |
| 2022-11-04 | 1,260.00 | 1,260.00 | 1,225.00 | 1,230.00 | 1,230.00 | 326,600 |
| 2022-11-03 | 1,275.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 170,200 |
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.