Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 980.00 | 995.00 | 970.00 | 975.00 | 975.00 | 374,500 |
| 2022-08-08 | 985.00 | 990.00 | 950.00 | 980.00 | 980.00 | 384,900 |
| 2022-08-05 | 980.00 | 995.00 | 965.00 | 970.00 | 970.00 | 463,100 |
| 2022-08-04 | 990.00 | 990.00 | 955.00 | 980.00 | 980.00 | 200,900 |
| 2022-08-03 | 1,000.00 | 1,000.00 | 950.00 | 985.00 | 985.00 | 1,034,900 |
| 2022-08-02 | 1,045.00 | 1,055.00 | 985.00 | 995.00 | 995.00 | 1,124,000 |
| 2022-08-01 | 1,035.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 423,800 |
| 2022-07-29 | 1,035.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 346,100 |
| 2022-07-28 | 1,035.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,035.00 | 287,400 |
| 2022-07-27 | 1,045.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,035.00 | 520,000 |
| 2022-07-26 | 1,060.00 | 1,070.00 | 1,025.00 | 1,045.00 | 1,045.00 | 281,300 |
| 2022-07-25 | 1,025.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,060.00 | 801,400 |
| 2022-07-22 | 1,085.00 | 1,090.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,088,300 |
| 2022-07-21 | 1,090.00 | 1,100.00 | 1,065.00 | 1,085.00 | 1,085.00 | 400,700 |
| 2022-07-20 | 1,075.00 | 1,095.00 | 1,055.00 | 1,090.00 | 1,090.00 | 879,400 |
| 2022-07-19 | 1,080.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 740,700 |
| 2022-07-18 | 1,120.00 | 1,135.00 | 1,070.00 | 1,075.00 | 1,075.00 | 2,530,400 |
| 2022-07-15 | 955.00 | 1,175.00 | 945.00 | 1,100.00 | 1,100.00 | 5,044,300 |
| 2022-07-14 | 965.00 | 965.00 | 950.00 | 955.00 | 955.00 | 305,700 |
| 2022-07-13 | 950.00 | 960.00 | 945.00 | 960.00 | 960.00 | 331,300 |
| 2022-07-12 | 970.00 | 970.00 | 945.00 | 955.00 | 955.00 | 675,000 |
| 2022-07-11 | 980.00 | 990.00 | 955.00 | 960.00 | 960.00 | 133,500 |
| 2022-07-08 | 975.00 | 995.00 | 970.00 | 980.00 | 980.00 | 302,500 |
| 2022-07-07 | 965.00 | 965.00 | 955.00 | 965.00 | 965.00 | 24,800 |
| 2022-07-06 | 970.00 | 970.00 | 930.00 | 950.00 | 950.00 | 920,300 |
| 2022-07-05 | 920.00 | 965.00 | 920.00 | 965.00 | 965.00 | 456,200 |
| 2022-07-04 | 925.00 | 925.00 | 875.00 | 915.00 | 915.00 | 555,000 |
| 2022-07-01 | 960.00 | 970.00 | 905.00 | 920.00 | 920.00 | 738,500 |
| 2022-06-30 | 980.00 | 990.00 | 945.00 | 970.00 | 970.00 | 1,668,200 |
| 2022-06-29 | 980.00 | 1,015.00 | 955.00 | 995.00 | 995.00 | 3,547,500 |
| 2022-06-28 | 1,000.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | 565,200 |
| 2022-06-27 | 1,005.00 | 1,020.00 | 995.00 | 1,015.00 | 1,015.00 | 271,900 |
| 2022-06-24 | 1,015.00 | 1,020.00 | 980.00 | 995.00 | 995.00 | 686,200 |
| 2022-06-23 | 985.00 | 1,040.00 | 985.00 | 1,005.00 | 1,005.00 | 762,200 |
| 2022-06-22 | 990.00 | 1,005.00 | 965.00 | 975.00 | 975.00 | 927,000 |
| 2022-06-21 | 975.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | 801,000 |
| 2022-06-20 | 980.00 | 990.00 | 910.00 | 990.00 | 990.00 | 1,172,900 |
| 2022-06-17 | 980.00 | 1,000.00 | 955.00 | 975.00 | 975.00 | 947,000 |
| 2022-06-16 | 970.00 | 1,020.00 | 970.00 | 1,000.00 | 1,000.00 | 1,568,000 |
| 2022-06-15 | 1,005.00 | 1,020.00 | 980.00 | 995.00 | 995.00 | 1,347,100 |
| 2022-06-14 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 1,119,300 |
| 2022-06-13 | 1,050.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1,944,100 |
| 2022-06-10 | 1,155.00 | 1,155.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,161,200 |
| 2022-06-09 | 1,180.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2,080,800 |
| 2022-06-08 | 1,210.00 | 1,235.00 | 1,180.00 | 1,190.00 | 1,190.00 | 902,100 |
| 2022-06-07 | 1,200.00 | 1,250.00 | 1,180.00 | 1,215.00 | 1,215.00 | 1,061,300 |
| 2022-06-06 | 1,265.00 | 1,265.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,223,200 |
| 2022-06-03 | 1,380.00 | 1,380.00 | 1,285.00 | 1,285.00 | 1,285.00 | 3,971,800 |
| 2022-06-02 | 1,400.00 | 1,440.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1,648,400 |
| 2022-05-31 | 1,400.00 | 1,450.00 | 1,340.00 | 1,400.00 | 1,400.00 | 2,318,300 |
| 2022-05-30 | 1,375.00 | 1,465.00 | 1,375.00 | 1,400.00 | 1,400.00 | 2,886,200 |
| 2022-05-27 | 1,340.00 | 1,405.00 | 1,320.00 | 1,375.00 | 1,375.00 | 2,924,000 |
| 2022-05-25 | 1,385.00 | 1,385.00 | 1,325.00 | 1,340.00 | 1,340.00 | 3,567,400 |
| 2022-05-24 | 1,290.00 | 1,420.00 | 1,275.00 | 1,370.00 | 1,370.00 | 3,936,000 |
| 2022-05-23 | 1,325.00 | 1,370.00 | 1,275.00 | 1,290.00 | 1,290.00 | 2,482,700 |
| 2022-05-20 | 1,240.00 | 1,340.00 | 1,235.00 | 1,300.00 | 1,300.00 | 4,321,900 |
| 2022-05-19 | 1,285.00 | 1,295.00 | 1,215.00 | 1,230.00 | 1,230.00 | 942,300 |
| 2022-05-18 | 1,230.00 | 1,300.00 | 1,230.00 | 1,285.00 | 1,285.00 | 813,200 |
| 2022-05-17 | 1,250.00 | 1,280.00 | 1,200.00 | 1,230.00 | 1,230.00 | 736,900 |
| 2022-05-13 | 1,190.00 | 1,315.00 | 1,175.00 | 1,245.00 | 1,245.00 | 1,324,000 |
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.