Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2,170.00 | 2,320.00 | 2,120.00 | 2,320.00 | 2,320.00 | 4,330,100 |
| 2026-01-26 | 2,220.00 | 2,350.00 | 2,110.00 | 2,170.00 | 2,170.00 | 8,391,800 |
| 2026-01-23 | 2,390.00 | 2,390.00 | 2,200.00 | 2,220.00 | 2,220.00 | 9,162,000 |
| 2026-01-22 | 2,580.00 | 2,600.00 | 2,350.00 | 2,370.00 | 2,370.00 | 6,467,100 |
| 2026-01-21 | 2,600.00 | 2,680.00 | 2,510.00 | 2,580.00 | 2,580.00 | 4,187,800 |
| 2026-01-20 | 2,770.00 | 2,790.00 | 2,620.00 | 2,620.00 | 2,620.00 | 4,690,000 |
| 2026-01-19 | 2,630.00 | 2,730.00 | 2,480.00 | 2,730.00 | 2,730.00 | 5,561,200 |
| 2026-01-16 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0 |
| 2026-01-15 | 2,990.00 | 2,990.00 | 2,590.00 | 2,630.00 | 2,630.00 | 11,550,700 |
| 2026-01-14 | 2,800.00 | 3,060.00 | 2,770.00 | 2,910.00 | 2,910.00 | 8,857,400 |
| 2026-01-13 | 3,040.00 | 3,090.00 | 2,800.00 | 2,850.00 | 2,850.00 | 6,629,100 |
| 2026-01-12 | 3,100.00 | 3,230.00 | 2,810.00 | 3,010.00 | 3,010.00 | 18,325,600 |
| 2026-01-09 | 3,580.00 | 3,580.00 | 3,200.00 | 3,240.00 | 3,240.00 | 11,832,000 |
| 2026-01-08 | 3,450.00 | 3,580.00 | 3,270.00 | 3,520.00 | 3,520.00 | 9,102,400 |
| 2026-01-07 | 3,450.00 | 3,670.00 | 3,440.00 | 3,450.00 | 3,450.00 | 12,264,500 |
| 2026-01-06 | 3,690.00 | 3,700.00 | 3,310.00 | 3,400.00 | 3,400.00 | 11,922,500 |
| 2026-01-05 | 3,900.00 | 4,000.00 | 3,460.00 | 3,690.00 | 3,690.00 | 15,000,800 |
| 2026-01-02 | 2,990.00 | 3,830.00 | 2,990.00 | 3,650.00 | 3,650.00 | 13,823,800 |
| 2026-01-01 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0 |
| 2025-12-31 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0 |
| 2025-12-30 | 2,750.00 | 3,160.00 | 2,670.00 | 3,130.00 | 3,130.00 | 20,750,700 |
| 2025-12-29 | 2,540.00 | 2,730.00 | 2,480.00 | 2,730.00 | 2,730.00 | 7,808,000 |
| 2025-12-26 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2025-12-25 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2025-12-24 | 2,300.00 | 2,530.00 | 2,250.00 | 2,500.00 | 2,500.00 | 8,287,300 |
| 2025-12-23 | 2,170.00 | 2,330.00 | 2,050.00 | 2,270.00 | 2,270.00 | 5,812,100 |
| 2025-12-22 | 2,150.00 | 2,270.00 | 2,040.00 | 2,150.00 | 2,150.00 | 6,504,600 |
| 2025-12-19 | 2,150.00 | 2,210.00 | 1,960.00 | 2,140.00 | 2,140.00 | 9,123,300 |
| 2025-12-18 | 2,480.00 | 2,490.00 | 2,120.00 | 2,120.00 | 2,120.00 | 19,621,700 |
| 2025-12-17 | 2,530.00 | 2,640.00 | 2,400.00 | 2,490.00 | 2,490.00 | 9,745,100 |
| 2025-12-16 | 2,800.00 | 2,800.00 | 2,200.00 | 2,390.00 | 2,390.00 | 70,778,500 |
| 2025-12-15 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 8,808,500 |
| 2025-12-12 | 1,825.00 | 1,850.00 | 1,755.00 | 1,795.00 | 1,795.00 | 7,199,800 |
| 2025-12-11 | 1,930.00 | 1,935.00 | 1,730.00 | 1,795.00 | 1,795.00 | 16,670,700 |
| 2025-12-10 | 1,810.00 | 2,000.00 | 1,660.00 | 1,905.00 | 1,905.00 | 37,832,800 |
| 2025-12-09 | 1,450.00 | 1,810.00 | 1,445.00 | 1,640.00 | 1,640.00 | 25,288,000 |
| 2025-12-08 | 1,450.00 | 1,530.00 | 1,445.00 | 1,450.00 | 1,450.00 | 9,470,700 |
| 2025-12-05 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | 2,713,300 |
| 2025-12-04 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1,352,200 |
| 2025-12-03 | 1,430.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1,300,600 |
| 2025-12-02 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 1,435.00 | 975,700 |
| 2025-12-01 | 1,495.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1,750,400 |
| 2025-11-28 | 1,435.00 | 1,505.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1,706,700 |
| 2025-11-27 | 1,430.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,435.00 | 2,443,100 |
| 2025-11-26 | 1,375.00 | 1,440.00 | 1,350.00 | 1,425.00 | 1,425.00 | 2,045,900 |
| 2025-11-25 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 1,084,100 |
| 2025-11-24 | 1,380.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,380.00 | 565,700 |
| 2025-11-21 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 459,300 |
| 2025-11-20 | 1,370.00 | 1,425.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1,334,600 |
| 2025-11-19 | 1,340.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,370.00 | 1,117,000 |
| 2025-11-18 | 1,365.00 | 1,375.00 | 1,325.00 | 1,340.00 | 1,340.00 | 2,851,100 |
| 2025-11-17 | 1,410.00 | 1,430.00 | 1,365.00 | 1,365.00 | 1,365.00 | 2,209,300 |
| 2025-11-14 | 1,380.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,370.00 | 1,052,800 |
| 2025-11-13 | 1,375.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1,440,500 |
| 2025-11-12 | 1,385.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1,571,600 |
| 2025-11-11 | 1,415.00 | 1,415.00 | 1,355.00 | 1,385.00 | 1,385.00 | 934,900 |
| 2025-11-10 | 1,375.00 | 1,450.00 | 1,370.00 | 1,410.00 | 1,410.00 | 1,903,700 |
| 2025-11-07 | 1,370.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | 1,120,400 |
| 2025-11-06 | 1,400.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1,410,800 |
| 2025-11-05 | 1,430.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | 863,600 |
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.