Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,500.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,083,800 |
| 2025-11-03 | 1,465.00 | 1,510.00 | 1,440.00 | 1,485.00 | 1,485.00 | 1,719,000 |
| 2025-10-31 | 1,500.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,194,300 |
| 2025-10-30 | 1,440.00 | 1,535.00 | 1,400.00 | 1,495.00 | 1,495.00 | 4,967,600 |
| 2025-10-29 | 1,450.00 | 1,480.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1,138,800 |
| 2025-10-28 | 1,420.00 | 1,460.00 | 1,390.00 | 1,440.00 | 1,440.00 | 1,703,700 |
| 2025-10-27 | 1,410.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,415.00 | 1,933,600 |
| 2025-10-24 | 1,410.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,395.00 | 904,300 |
| 2025-10-23 | 1,455.00 | 1,470.00 | 1,390.00 | 1,400.00 | 1,400.00 | 2,150,000 |
| 2025-10-22 | 1,465.00 | 1,485.00 | 1,410.00 | 1,445.00 | 1,445.00 | 2,144,700 |
| 2025-10-21 | 1,525.00 | 1,545.00 | 1,445.00 | 1,465.00 | 1,465.00 | 3,337,000 |
| 2025-10-20 | 1,400.00 | 1,560.00 | 1,360.00 | 1,500.00 | 1,500.00 | 7,906,500 |
| 2025-10-17 | 1,420.00 | 1,425.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,597,600 |
| 2025-10-16 | 1,285.00 | 1,435.00 | 1,285.00 | 1,415.00 | 1,415.00 | 3,370,700 |
| 2025-10-15 | 1,280.00 | 1,295.00 | 1,225.00 | 1,285.00 | 1,285.00 | 1,110,000 |
| 2025-10-14 | 1,360.00 | 1,370.00 | 1,260.00 | 1,260.00 | 1,260.00 | 3,453,700 |
| 2025-10-13 | 1,375.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,690,800 |
| 2025-10-10 | 1,355.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,395.00 | 1,447,000 |
| 2025-10-09 | 1,385.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | 2,050,900 |
| 2025-10-08 | 1,370.00 | 1,430.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1,198,700 |
| 2025-10-07 | 1,400.00 | 1,415.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1,298,000 |
| 2025-10-06 | 1,410.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,400.00 | 593,500 |
| 2025-10-03 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,405.00 | 1,329,400 |
| 2025-10-02 | 1,390.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,355.00 | 2,880,200 |
| 2025-10-01 | 1,445.00 | 1,445.00 | 1,360.00 | 1,390.00 | 1,390.00 | 3,164,900 |
| 2025-09-30 | 1,455.00 | 1,480.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2,485,100 |
| 2025-09-29 | 1,440.00 | 1,500.00 | 1,420.00 | 1,455.00 | 1,455.00 | 2,488,600 |
| 2025-09-26 | 1,460.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1,641,900 |
| 2025-09-25 | 1,510.00 | 1,530.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2,735,100 |
| 2025-09-24 | 1,550.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2,653,600 |
| 2025-09-23 | 1,635.00 | 1,650.00 | 1,540.00 | 1,580.00 | 1,580.00 | 3,048,800 |
| 2025-09-22 | 1,760.00 | 1,770.00 | 1,635.00 | 1,635.00 | 1,635.00 | 2,841,900 |
| 2025-09-19 | 1,680.00 | 1,775.00 | 1,635.00 | 1,715.00 | 1,715.00 | 6,482,400 |
| 2025-09-18 | 1,705.00 | 1,725.00 | 1,630.00 | 1,680.00 | 1,680.00 | 6,277,000 |
| 2025-09-17 | 1,495.00 | 1,725.00 | 1,465.00 | 1,695.00 | 1,695.00 | 7,143,500 |
| 2025-09-16 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | 874,700 |
| 2025-09-15 | 1,560.00 | 1,560.00 | 1,495.00 | 1,530.00 | 1,530.00 | 585,900 |
| 2025-09-12 | 1,525.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,520.00 | 845,400 |
| 2025-09-11 | 1,520.00 | 1,545.00 | 1,500.00 | 1,505.00 | 1,505.00 | 808,300 |
| 2025-09-10 | 1,560.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,520.00 | 754,600 |
| 2025-09-09 | 1,500.00 | 1,565.00 | 1,490.00 | 1,560.00 | 1,560.00 | 1,418,300 |
| 2025-09-08 | 1,540.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,967,400 |
| 2025-09-05 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0 |
| 2025-09-04 | 1,615.00 | 1,675.00 | 1,550.00 | 1,555.00 | 1,555.00 | 3,247,900 |
| 2025-09-03 | 1,520.00 | 1,660.00 | 1,515.00 | 1,595.00 | 1,595.00 | 3,570,100 |
| 2025-09-02 | 1,455.00 | 1,535.00 | 1,455.00 | 1,515.00 | 1,515.00 | 806,000 |
| 2025-09-01 | 1,350.00 | 1,540.00 | 1,350.00 | 1,450.00 | 1,450.00 | 2,042,300 |
| 2025-08-29 | 1,500.00 | 1,500.00 | 1,400.00 | 1,435.00 | 1,435.00 | 2,262,700 |
| 2025-08-28 | 1,545.00 | 1,545.00 | 1,495.00 | 1,510.00 | 1,510.00 | 2,290,500 |
| 2025-08-27 | 1,525.00 | 1,615.00 | 1,525.00 | 1,545.00 | 1,545.00 | 3,885,600 |
| 2025-08-26 | 1,580.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,520.00 | 3,695,600 |
| 2025-08-25 | 1,650.00 | 1,705.00 | 1,560.00 | 1,580.00 | 1,580.00 | 6,357,800 |
| 2025-08-22 | 1,860.00 | 2,160.00 | 1,540.00 | 1,650.00 | 1,650.00 | 28,651,200 |
| 2025-08-21 | 1,425.00 | 1,780.00 | 1,400.00 | 1,780.00 | 1,780.00 | 17,452,400 |
| 2025-08-20 | 1,380.00 | 1,430.00 | 1,370.00 | 1,425.00 | 1,425.00 | 1,456,600 |
| 2025-08-19 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 593,200 |
| 2025-08-18 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-08-15 | 1,340.00 | 1,395.00 | 1,315.00 | 1,360.00 | 1,360.00 | 1,073,900 |
| 2025-08-14 | 1,355.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,340.00 | 531,400 |
| 2025-08-13 | 1,385.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1,045,500 |
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.