Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0 |
| 2026-04-30 | 2,390.00 | 2,450.00 | 2,260.00 | 2,360.00 | 2,360.00 | 4,549,400 |
| 2026-04-29 | 2,150.00 | 2,370.00 | 2,150.00 | 2,370.00 | 2,370.00 | 5,542,900 |
| 2026-04-28 | 2,420.00 | 2,420.00 | 2,080.00 | 2,110.00 | 2,110.00 | 10,811,900 |
| 2026-04-27 | 2,460.00 | 2,510.00 | 2,350.00 | 2,420.00 | 2,420.00 | 6,287,100 |
| 2026-04-24 | 2,260.00 | 2,620.00 | 2,210.00 | 2,440.00 | 2,440.00 | 13,290,400 |
| 2026-04-23 | 2,370.00 | 2,420.00 | 2,220.00 | 2,260.00 | 2,260.00 | 6,801,900 |
| 2026-04-22 | 2,360.00 | 2,550.00 | 2,350.00 | 2,370.00 | 2,370.00 | 7,578,700 |
| 2026-04-21 | 2,170.00 | 2,420.00 | 2,080.00 | 2,360.00 | 2,360.00 | 9,646,000 |
| 2026-04-20 | 2,040.00 | 2,170.00 | 1,975.00 | 2,170.00 | 2,170.00 | 7,698,500 |
| 2026-04-17 | 1,880.00 | 2,120.00 | 1,850.00 | 2,030.00 | 2,030.00 | 8,477,100 |
| 2026-04-16 | 1,845.00 | 1,890.00 | 1,825.00 | 1,865.00 | 1,865.00 | 2,320,400 |
| 2026-04-15 | 1,875.00 | 1,925.00 | 1,810.00 | 1,835.00 | 1,835.00 | 4,632,000 |
| 2026-04-14 | 1,785.00 | 1,805.00 | 1,750.00 | 1,785.00 | 1,785.00 | 2,638,000 |
| 2026-04-13 | 1,690.00 | 1,795.00 | 1,670.00 | 1,740.00 | 1,740.00 | 2,520,100 |
| 2026-04-10 | 1,665.00 | 1,740.00 | 1,665.00 | 1,695.00 | 1,695.00 | 2,320,000 |
| 2026-04-09 | 1,665.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,665.00 | 1,508,000 |
| 2026-04-08 | 1,450.00 | 1,665.00 | 1,450.00 | 1,665.00 | 1,665.00 | 3,845,100 |
| 2026-04-07 | 1,470.00 | 1,500.00 | 1,440.00 | 1,445.00 | 1,445.00 | 928,400 |
| 2026-04-06 | 1,510.00 | 1,510.00 | 1,435.00 | 1,470.00 | 1,470.00 | 1,881,900 |
| 2026-04-02 | 1,560.00 | 1,575.00 | 1,505.00 | 1,515.00 | 1,515.00 | 1,401,200 |
| 2026-04-01 | 1,540.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,550.00 | 1,086,300 |
| 2026-03-31 | 1,575.00 | 1,615.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,714,900 |
| 2026-03-30 | 1,590.00 | 1,595.00 | 1,525.00 | 1,575.00 | 1,575.00 | 2,146,700 |
| 2026-03-27 | 1,625.00 | 1,630.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1,482,500 |
| 2026-03-26 | 1,665.00 | 1,685.00 | 1,600.00 | 1,630.00 | 1,630.00 | 635,100 |
| 2026-03-25 | 1,580.00 | 1,665.00 | 1,550.00 | 1,660.00 | 1,660.00 | 935,100 |
| 2026-03-17 | 1,600.00 | 1,665.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,372,900 |
| 2026-03-16 | 1,705.00 | 1,705.00 | 1,600.00 | 1,605.00 | 1,605.00 | 2,130,500 |
| 2026-03-13 | 1,710.00 | 1,750.00 | 1,670.00 | 1,705.00 | 1,705.00 | 2,436,000 |
| 2026-03-12 | 1,660.00 | 1,730.00 | 1,645.00 | 1,710.00 | 1,710.00 | 1,950,800 |
| 2026-03-11 | 1,655.00 | 1,705.00 | 1,620.00 | 1,650.00 | 1,650.00 | 2,099,100 |
| 2026-03-10 | 1,595.00 | 1,675.00 | 1,575.00 | 1,655.00 | 1,655.00 | 2,019,200 |
| 2026-03-09 | 1,595.00 | 1,600.00 | 1,490.00 | 1,595.00 | 1,595.00 | 4,618,300 |
| 2026-03-06 | 1,650.00 | 1,695.00 | 1,585.00 | 1,630.00 | 1,630.00 | 5,922,400 |
| 2026-03-05 | 1,635.00 | 1,690.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1,662,900 |
| 2026-03-04 | 1,755.00 | 1,760.00 | 1,585.00 | 1,605.00 | 1,605.00 | 7,053,700 |
| 2026-03-03 | 1,690.00 | 1,855.00 | 1,690.00 | 1,730.00 | 1,730.00 | 9,075,400 |
| 2026-03-02 | 1,735.00 | 1,790.00 | 1,665.00 | 1,680.00 | 1,680.00 | 4,076,200 |
| 2026-02-27 | 1,705.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,750.00 | 2,923,300 |
| 2026-02-26 | 1,825.00 | 1,850.00 | 1,725.00 | 1,740.00 | 1,740.00 | 4,713,300 |
| 2026-02-25 | 1,725.00 | 1,825.00 | 1,670.00 | 1,820.00 | 1,820.00 | 5,870,500 |
| 2026-02-24 | 1,840.00 | 1,845.00 | 1,710.00 | 1,725.00 | 1,725.00 | 7,084,400 |
| 2026-02-23 | 1,850.00 | 1,890.00 | 1,830.00 | 1,835.00 | 1,835.00 | 2,805,700 |
| 2026-02-20 | 1,915.00 | 1,945.00 | 1,825.00 | 1,850.00 | 1,850.00 | 3,653,800 |
| 2026-02-19 | 1,985.00 | 2,010.00 | 1,890.00 | 1,900.00 | 1,900.00 | 4,810,900 |
| 2026-02-18 | 1,850.00 | 2,020.00 | 1,850.00 | 1,980.00 | 1,980.00 | 8,237,700 |
| 2026-02-13 | 1,800.00 | 1,860.00 | 1,780.00 | 1,825.00 | 1,825.00 | 2,039,700 |
| 2026-02-12 | 1,910.00 | 1,920.00 | 1,815.00 | 1,820.00 | 1,820.00 | 3,019,100 |
| 2026-02-11 | 1,815.00 | 1,930.00 | 1,815.00 | 1,895.00 | 1,895.00 | 5,412,200 |
| 2026-02-10 | 1,735.00 | 1,795.00 | 1,705.00 | 1,775.00 | 1,775.00 | 3,607,100 |
| 2026-02-09 | 1,710.00 | 1,765.00 | 1,685.00 | 1,730.00 | 1,730.00 | 1,307,100 |
| 2026-02-06 | 1,780.00 | 1,790.00 | 1,650.00 | 1,685.00 | 1,685.00 | 5,027,000 |
| 2026-02-05 | 1,825.00 | 1,895.00 | 1,785.00 | 1,820.00 | 1,820.00 | 2,275,800 |
| 2026-02-04 | 1,870.00 | 1,915.00 | 1,750.00 | 1,820.00 | 1,820.00 | 3,092,700 |
| 2026-02-03 | 1,550.00 | 1,890.00 | 1,550.00 | 1,880.00 | 1,880.00 | 7,095,800 |
| 2026-02-02 | 1,880.00 | 1,895.00 | 1,635.00 | 1,690.00 | 1,690.00 | 7,124,200 |
| 2026-01-30 | 1,985.00 | 2,020.00 | 1,815.00 | 1,910.00 | 1,910.00 | 8,060,700 |
| 2026-01-29 | 1,785.00 | 2,030.00 | 1,680.00 | 1,935.00 | 1,935.00 | 13,329,200 |
| 2026-01-28 | 1,980.00 | 2,180.00 | 1,975.00 | 1,975.00 | 1,975.00 | 10,133,300 |
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.