Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 880.00 | 890.00 | 855.00 | 860.00 | 860.00 | 1,686,800 |
| 2022-02-03 | 850.00 | 875.00 | 850.00 | 875.00 | 875.00 | 649,000 |
| 2022-02-02 | 865.00 | 865.00 | 840.00 | 850.00 | 850.00 | 492,900 |
| 2022-01-31 | 875.00 | 875.00 | 845.00 | 855.00 | 855.00 | 1,025,300 |
| 2022-01-28 | 875.00 | 875.00 | 850.00 | 870.00 | 870.00 | 411,200 |
| 2022-01-27 | 890.00 | 890.00 | 860.00 | 875.00 | 875.00 | 824,900 |
| 2022-01-26 | 865.00 | 910.00 | 845.00 | 895.00 | 895.00 | 2,052,700 |
| 2022-01-25 | 930.00 | 930.00 | 865.00 | 865.00 | 865.00 | 6,175,200 |
| 2022-01-24 | 1,010.00 | 1,015.00 | 930.00 | 930.00 | 930.00 | 2,526,300 |
| 2022-01-21 | 1,005.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | 1,854,900 |
| 2022-01-20 | 975.00 | 1,015.00 | 950.00 | 1,000.00 | 1,000.00 | 2,397,700 |
| 2022-01-19 | 985.00 | 1,015.00 | 955.00 | 975.00 | 975.00 | 1,296,800 |
| 2022-01-18 | 1,005.00 | 1,035.00 | 980.00 | 985.00 | 985.00 | 1,119,200 |
| 2022-01-17 | 1,060.00 | 1,065.00 | 1,000.00 | 1,005.00 | 1,005.00 | 718,600 |
| 2022-01-14 | 1,025.00 | 1,075.00 | 1,010.00 | 1,055.00 | 1,055.00 | 2,091,600 |
| 2022-01-13 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 886,200 |
| 2022-01-12 | 1,040.00 | 1,040.00 | 990.00 | 1,005.00 | 1,005.00 | 1,284,100 |
| 2022-01-11 | 1,000.00 | 1,075.00 | 985.00 | 1,030.00 | 1,030.00 | 2,562,100 |
| 2022-01-10 | 1,075.00 | 1,085.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,105,400 |
| 2022-01-07 | 870.00 | 1,095.00 | 845.00 | 1,075.00 | 1,075.00 | 11,441,500 |
| 2022-01-06 | 900.00 | 925.00 | 885.00 | 885.00 | 885.00 | 5,964,800 |
| 2022-01-05 | 1,020.00 | 1,020.00 | 950.00 | 950.00 | 950.00 | 5,665,200 |
| 2022-01-04 | 1,080.00 | 1,085.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,762,600 |
| 2022-01-03 | 1,090.00 | 1,150.00 | 1,030.00 | 1,085.00 | 1,085.00 | 8,191,100 |
| 2021-12-30 | 1,060.00 | 1,090.00 | 1,010.00 | 1,090.00 | 1,090.00 | 5,873,200 |
| 2021-12-29 | 1,020.00 | 1,055.00 | 1,005.00 | 1,055.00 | 1,055.00 | 2,342,400 |
| 2021-12-28 | 1,030.00 | 1,045.00 | 1,005.00 | 1,020.00 | 1,020.00 | 814,000 |
| 2021-12-27 | 1,010.00 | 1,035.00 | 960.00 | 1,020.00 | 1,020.00 | 1,435,300 |
| 2021-12-24 | 1,035.00 | 1,085.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2,948,200 |
| 2021-12-23 | 1,040.00 | 1,070.00 | 1,005.00 | 1,035.00 | 1,035.00 | 2,157,700 |
| 2021-12-22 | 1,065.00 | 1,080.00 | 1,005.00 | 1,035.00 | 1,035.00 | 4,644,600 |
| 2021-12-21 | 930.00 | 1,100.00 | 930.00 | 1,065.00 | 1,065.00 | 12,839,400 |
| 2021-12-20 | 955.00 | 990.00 | 925.00 | 930.00 | 930.00 | 2,021,000 |
| 2021-12-17 | 925.00 | 955.00 | 880.00 | 955.00 | 955.00 | 575,400 |
| 2021-12-16 | 950.00 | 990.00 | 900.00 | 925.00 | 925.00 | 2,753,700 |
| 2021-12-15 | 1,000.00 | 1,020.00 | 940.00 | 950.00 | 950.00 | 2,514,100 |
| 2021-12-14 | 935.00 | 1,000.00 | 935.00 | 995.00 | 995.00 | 6,339,600 |
| 2021-12-13 | 860.00 | 930.00 | 850.00 | 930.00 | 930.00 | 7,750,300 |
| 2021-12-10 | 815.00 | 855.00 | 810.00 | 835.00 | 835.00 | 2,912,600 |
| 2021-12-09 | 805.00 | 820.00 | 790.00 | 810.00 | 810.00 | 1,473,300 |
| 2021-12-08 | 800.00 | 850.00 | 800.00 | 805.00 | 805.00 | 1,032,000 |
| 2021-12-07 | 795.00 | 815.00 | 785.00 | 800.00 | 800.00 | 1,151,000 |
| 2021-12-06 | 820.00 | 830.00 | 780.00 | 795.00 | 795.00 | 1,693,100 |
| 2021-12-03 | 850.00 | 850.00 | 810.00 | 810.00 | 810.00 | 867,200 |
| 2021-12-02 | 855.00 | 860.00 | 815.00 | 840.00 | 840.00 | 1,667,800 |
| 2021-12-01 | 820.00 | 940.00 | 795.00 | 845.00 | 845.00 | 12,124,100 |
| 2021-11-30 | 750.00 | 860.00 | 750.00 | 810.00 | 810.00 | 6,019,900 |
| 2021-11-29 | 775.00 | 790.00 | 750.00 | 755.00 | 755.00 | 1,460,300 |
| 2021-11-26 | 810.00 | 815.00 | 760.00 | 775.00 | 775.00 | 1,526,600 |
| 2021-11-25 | 830.00 | 830.00 | 800.00 | 810.00 | 810.00 | 965,200 |
| 2021-11-24 | 790.00 | 840.00 | 790.00 | 830.00 | 830.00 | 1,403,900 |
| 2021-11-23 | 840.00 | 845.00 | 790.00 | 790.00 | 790.00 | 1,785,200 |
| 2021-11-22 | 855.00 | 870.00 | 815.00 | 840.00 | 840.00 | 3,182,000 |
| 2021-11-19 | 735.00 | 865.00 | 735.00 | 845.00 | 845.00 | 12,181,900 |
| 2021-11-18 | 745.00 | 750.00 | 725.00 | 735.00 | 735.00 | 756,800 |
| 2021-11-17 | 725.00 | 750.00 | 725.00 | 750.00 | 750.00 | 658,500 |
| 2021-11-16 | 725.00 | 755.00 | 720.00 | 725.00 | 725.00 | 1,578,400 |
| 2021-11-15 | 735.00 | 735.00 | 700.00 | 725.00 | 725.00 | 2,705,200 |
| 2021-11-12 | 770.00 | 770.00 | 735.00 | 735.00 | 735.00 | 3,308,600 |
| 2021-11-11 | 790.00 | 790.00 | 765.00 | 770.00 | 770.00 | 1,555,400 |
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.