Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,210.00 | 1,210.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1,406,900 |
| 2022-05-11 | 1,265.00 | 1,265.00 | 1,200.00 | 1,210.00 | 1,210.00 | 853,600 |
| 2022-05-10 | 1,370.00 | 1,370.00 | 1,265.00 | 1,265.00 | 1,265.00 | 2,558,600 |
| 2022-05-09 | 1,240.00 | 1,400.00 | 1,215.00 | 1,360.00 | 1,360.00 | 3,040,600 |
| 2022-04-28 | 1,245.00 | 1,280.00 | 1,210.00 | 1,235.00 | 1,235.00 | 877,800 |
| 2022-04-27 | 1,185.00 | 1,250.00 | 1,170.00 | 1,250.00 | 1,250.00 | 1,155,900 |
| 2022-04-26 | 1,165.00 | 1,195.00 | 1,130.00 | 1,185.00 | 1,185.00 | 1,971,800 |
| 2022-04-25 | 1,205.00 | 1,210.00 | 1,120.00 | 1,155.00 | 1,155.00 | 3,191,000 |
| 2022-04-22 | 1,220.00 | 1,315.00 | 1,165.00 | 1,200.00 | 1,200.00 | 4,624,500 |
| 2022-04-21 | 1,190.00 | 1,255.00 | 1,180.00 | 1,210.00 | 1,210.00 | 726,700 |
| 2022-04-20 | 1,250.00 | 1,250.00 | 1,180.00 | 1,190.00 | 1,190.00 | 1,434,500 |
| 2022-04-19 | 1,200.00 | 1,270.00 | 1,190.00 | 1,240.00 | 1,240.00 | 1,244,500 |
| 2022-04-18 | 1,260.00 | 1,285.00 | 1,175.00 | 1,190.00 | 1,190.00 | 4,376,800 |
| 2022-04-14 | 1,215.00 | 1,260.00 | 1,195.00 | 1,260.00 | 1,260.00 | 2,767,300 |
| 2022-04-13 | 1,250.00 | 1,275.00 | 1,200.00 | 1,205.00 | 1,205.00 | 3,102,000 |
| 2022-04-12 | 1,255.00 | 1,275.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1,839,400 |
| 2022-04-11 | 1,345.00 | 1,345.00 | 1,240.00 | 1,260.00 | 1,260.00 | 2,690,500 |
| 2022-04-08 | 1,400.00 | 1,415.00 | 1,320.00 | 1,325.00 | 1,325.00 | 1,395,400 |
| 2022-04-07 | 1,330.00 | 1,410.00 | 1,300.00 | 1,375.00 | 1,375.00 | 688,600 |
| 2022-04-06 | 1,365.00 | 1,425.00 | 1,300.00 | 1,335.00 | 1,335.00 | 1,482,700 |
| 2022-04-05 | 1,355.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,365.00 | 387,100 |
| 2022-04-04 | 1,330.00 | 1,385.00 | 1,330.00 | 1,350.00 | 1,350.00 | 499,700 |
| 2022-04-01 | 1,365.00 | 1,435.00 | 1,320.00 | 1,330.00 | 1,330.00 | 4,171,900 |
| 2022-03-31 | 1,230.00 | 1,550.00 | 1,220.00 | 1,360.00 | 1,360.00 | 4,583,100 |
| 2022-03-30 | 1,295.00 | 1,300.00 | 1,215.00 | 1,240.00 | 1,240.00 | 1,520,600 |
| 2022-03-29 | 1,360.00 | 1,395.00 | 1,265.00 | 1,295.00 | 1,295.00 | 3,044,500 |
| 2022-03-28 | 1,400.00 | 1,400.00 | 1,305.00 | 1,355.00 | 1,355.00 | 1,658,900 |
| 2022-03-25 | 1,440.00 | 1,500.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1,797,200 |
| 2022-03-24 | 1,300.00 | 1,465.00 | 1,300.00 | 1,430.00 | 1,430.00 | 3,082,800 |
| 2022-03-23 | 1,305.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1,775,100 |
| 2022-03-22 | 1,340.00 | 1,340.00 | 1,250.00 | 1,305.00 | 1,305.00 | 2,826,600 |
| 2022-03-21 | 1,170.00 | 1,340.00 | 1,160.00 | 1,340.00 | 1,340.00 | 8,125,600 |
| 2022-03-18 | 1,100.00 | 1,160.00 | 1,095.00 | 1,150.00 | 1,150.00 | 5,271,600 |
| 2022-03-17 | 1,110.00 | 1,120.00 | 1,070.00 | 1,110.00 | 1,110.00 | 2,315,600 |
| 2022-03-16 | 1,050.00 | 1,120.00 | 1,035.00 | 1,110.00 | 1,110.00 | 6,366,400 |
| 2022-03-15 | 1,110.00 | 1,110.00 | 1,035.00 | 1,050.00 | 1,050.00 | 2,718,800 |
| 2022-03-14 | 1,080.00 | 1,110.00 | 1,030.00 | 1,110.00 | 1,110.00 | 3,719,900 |
| 2022-03-11 | 1,050.00 | 1,180.00 | 1,030.00 | 1,075.00 | 1,075.00 | 8,447,400 |
| 2022-03-10 | 995.00 | 1,070.00 | 985.00 | 1,030.00 | 1,030.00 | 2,985,800 |
| 2022-03-09 | 1,010.00 | 1,070.00 | 965.00 | 980.00 | 980.00 | 3,691,100 |
| 2022-03-08 | 970.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 1,589,300 |
| 2022-03-07 | 980.00 | 1,010.00 | 950.00 | 970.00 | 970.00 | 1,731,000 |
| 2022-03-04 | 1,005.00 | 1,025.00 | 950.00 | 980.00 | 980.00 | 3,693,500 |
| 2022-03-02 | 900.00 | 1,070.00 | 870.00 | 1,000.00 | 1,000.00 | 9,166,900 |
| 2022-03-01 | 815.00 | 930.00 | 800.00 | 895.00 | 895.00 | 4,430,900 |
| 2022-02-25 | 790.00 | 840.00 | 790.00 | 805.00 | 805.00 | 1,395,300 |
| 2022-02-24 | 780.00 | 820.00 | 755.00 | 790.00 | 790.00 | 1,994,300 |
| 2022-02-23 | 805.00 | 810.00 | 780.00 | 780.00 | 780.00 | 1,005,600 |
| 2022-02-22 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | 630,400 |
| 2022-02-21 | 810.00 | 810.00 | 785.00 | 800.00 | 800.00 | 1,856,400 |
| 2022-02-18 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | 580,900 |
| 2022-02-17 | 850.00 | 855.00 | 790.00 | 820.00 | 820.00 | 2,964,900 |
| 2022-02-16 | 825.00 | 845.00 | 825.00 | 840.00 | 840.00 | 456,100 |
| 2022-02-15 | 840.00 | 865.00 | 810.00 | 815.00 | 815.00 | 1,294,800 |
| 2022-02-14 | 800.00 | 835.00 | 800.00 | 835.00 | 835.00 | 1,238,600 |
| 2022-02-11 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | 520,700 |
| 2022-02-10 | 825.00 | 835.00 | 800.00 | 805.00 | 805.00 | 743,400 |
| 2022-02-09 | 800.00 | 825.00 | 770.00 | 825.00 | 825.00 | 1,502,300 |
| 2022-02-08 | 810.00 | 825.00 | 795.00 | 800.00 | 800.00 | 1,776,000 |
| 2022-02-07 | 860.00 | 870.00 | 800.00 | 820.00 | 820.00 | 2,769,100 |
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.