Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | 167,300 |
| 2022-11-01 | 1,270.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,275.00 | 545,400 |
| 2022-10-31 | 1,310.00 | 1,400.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1,011,300 |
| 2022-10-28 | 1,360.00 | 1,415.00 | 1,300.00 | 1,310.00 | 1,310.00 | 648,800 |
| 2022-10-27 | 1,440.00 | 1,440.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,617,100 |
| 2022-10-26 | 1,320.00 | 1,510.00 | 1,320.00 | 1,425.00 | 1,425.00 | 4,136,400 |
| 2022-10-25 | 1,255.00 | 1,320.00 | 1,250.00 | 1,310.00 | 1,310.00 | 3,437,800 |
| 2022-10-24 | 1,170.00 | 1,270.00 | 1,165.00 | 1,255.00 | 1,255.00 | 3,040,900 |
| 2022-10-21 | 1,085.00 | 1,230.00 | 1,080.00 | 1,155.00 | 1,155.00 | 1,144,600 |
| 2022-10-20 | 1,095.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 98,300 |
| 2022-10-19 | 1,060.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,090.00 | 458,300 |
| 2022-10-18 | 1,080.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | 110,500 |
| 2022-10-17 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 264,800 |
| 2022-10-14 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | 159,200 |
| 2022-10-13 | 1,105.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 55,000 |
| 2022-10-12 | 1,110.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,105.00 | 94,300 |
| 2022-10-11 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 15,400 |
| 2022-10-10 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 130,500 |
| 2022-10-07 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 69,700 |
| 2022-10-06 | 1,125.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 41,100 |
| 2022-10-05 | 1,125.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | 35,800 |
| 2022-10-04 | 1,120.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | 44,300 |
| 2022-10-03 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 92,000 |
| 2022-09-30 | 1,100.00 | 1,150.00 | 1,050.00 | 1,150.00 | 1,150.00 | 510,800 |
| 2022-09-29 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | 513,400 |
| 2022-09-28 | 1,110.00 | 1,145.00 | 1,095.00 | 1,145.00 | 1,145.00 | 198,400 |
| 2022-09-27 | 1,090.00 | 1,145.00 | 1,090.00 | 1,110.00 | 1,110.00 | 106,000 |
| 2022-09-26 | 1,130.00 | 1,155.00 | 1,090.00 | 1,090.00 | 1,090.00 | 421,200 |
| 2022-09-23 | 1,120.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 519,800 |
| 2022-09-22 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | 279,200 |
| 2022-09-21 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 459,400 |
| 2022-09-20 | 1,135.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 130,900 |
| 2022-09-19 | 1,155.00 | 1,165.00 | 1,135.00 | 1,135.00 | 1,135.00 | 200,200 |
| 2022-09-16 | 1,150.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,155.00 | 1,094,700 |
| 2022-09-15 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,135.00 | 536,500 |
| 2022-09-14 | 1,145.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,150.00 | 1,227,300 |
| 2022-09-13 | 1,080.00 | 1,150.00 | 1,075.00 | 1,130.00 | 1,130.00 | 1,745,900 |
| 2022-09-12 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,080.00 | 272,100 |
| 2022-09-09 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 286,400 |
| 2022-09-08 | 1,135.00 | 1,145.00 | 1,100.00 | 1,100.00 | 1,100.00 | 251,000 |
| 2022-09-07 | 1,120.00 | 1,140.00 | 1,105.00 | 1,130.00 | 1,130.00 | 622,100 |
| 2022-09-06 | 1,110.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | 649,400 |
| 2022-09-05 | 1,085.00 | 1,110.00 | 1,045.00 | 1,110.00 | 1,110.00 | 756,100 |
| 2022-09-02 | 1,095.00 | 1,130.00 | 1,075.00 | 1,075.00 | 1,075.00 | 550,400 |
| 2022-09-01 | 1,035.00 | 1,110.00 | 1,020.00 | 1,095.00 | 1,095.00 | 1,940,000 |
| 2022-08-31 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | 204,300 |
| 2022-08-30 | 1,075.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | 446,300 |
| 2022-08-29 | 1,080.00 | 1,080.00 | 1,000.00 | 1,075.00 | 1,075.00 | 541,000 |
| 2022-08-26 | 1,055.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 898,600 |
| 2022-08-25 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 590,300 |
| 2022-08-24 | 1,025.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,962,300 |
| 2022-08-23 | 1,005.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 428,900 |
| 2022-08-22 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 280,100 |
| 2022-08-19 | 995.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 298,800 |
| 2022-08-18 | 1,000.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | 1,158,400 |
| 2022-08-16 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 392,300 |
| 2022-08-15 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 280,300 |
| 2022-08-12 | 1,040.00 | 1,065.00 | 1,010.00 | 1,015.00 | 1,015.00 | 501,000 |
| 2022-08-11 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,040.00 | 556,800 |
| 2022-08-10 | 975.00 | 1,080.00 | 975.00 | 1,000.00 | 1,000.00 | 1,279,000 |
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.