Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,390.00 | 1,405.00 | 1,345.00 | 1,385.00 | 1,385.00 | 1,038,500 |
| 2025-08-11 | 1,430.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,390.00 | 690,000 |
| 2025-08-08 | 1,405.00 | 1,445.00 | 1,370.00 | 1,425.00 | 1,425.00 | 1,097,200 |
| 2025-08-07 | 1,415.00 | 1,445.00 | 1,390.00 | 1,410.00 | 1,410.00 | 779,200 |
| 2025-08-06 | 1,415.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,415.00 | 491,000 |
| 2025-08-05 | 1,445.00 | 1,470.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1,005,500 |
| 2025-08-04 | 1,485.00 | 1,495.00 | 1,405.00 | 1,445.00 | 1,445.00 | 1,061,900 |
| 2025-08-01 | 1,555.00 | 1,555.00 | 1,435.00 | 1,465.00 | 1,465.00 | 1,334,600 |
| 2025-07-31 | 1,530.00 | 1,600.00 | 1,485.00 | 1,545.00 | 1,545.00 | 3,301,500 |
| 2025-07-30 | 1,720.00 | 1,720.00 | 1,510.00 | 1,580.00 | 1,580.00 | 3,200,000 |
| 2025-07-29 | 1,750.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,715.00 | 1,473,800 |
| 2025-07-28 | 1,750.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,745.00 | 524,700 |
| 2025-07-25 | 1,750.00 | 1,775.00 | 1,670.00 | 1,750.00 | 1,750.00 | 1,502,000 |
| 2025-07-24 | 1,700.00 | 1,800.00 | 1,660.00 | 1,755.00 | 1,755.00 | 1,777,400 |
| 2025-07-23 | 1,785.00 | 1,785.00 | 1,680.00 | 1,720.00 | 1,720.00 | 2,528,000 |
| 2025-07-22 | 1,840.00 | 1,840.00 | 1,765.00 | 1,800.00 | 1,800.00 | 1,743,500 |
| 2025-07-21 | 1,800.00 | 1,870.00 | 1,755.00 | 1,865.00 | 1,865.00 | 2,561,100 |
| 2025-07-18 | 1,775.00 | 1,830.00 | 1,715.00 | 1,830.00 | 1,830.00 | 2,311,500 |
| 2025-07-17 | 1,770.00 | 1,780.00 | 1,690.00 | 1,750.00 | 1,750.00 | 2,347,900 |
| 2025-07-16 | 1,715.00 | 1,775.00 | 1,660.00 | 1,750.00 | 1,750.00 | 1,847,900 |
| 2025-07-15 | 1,800.00 | 1,800.00 | 1,680.00 | 1,730.00 | 1,730.00 | 2,572,600 |
| 2025-07-14 | 1,675.00 | 1,905.00 | 1,600.00 | 1,815.00 | 1,815.00 | 4,660,900 |
| 2025-07-11 | 1,695.00 | 1,705.00 | 1,570.00 | 1,680.00 | 1,680.00 | 2,865,800 |
| 2025-07-10 | 1,565.00 | 1,690.00 | 1,525.00 | 1,685.00 | 1,685.00 | 2,930,500 |
| 2025-07-09 | 1,510.00 | 1,580.00 | 1,475.00 | 1,535.00 | 1,535.00 | 2,493,800 |
| 2025-07-08 | 1,485.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1,366,500 |
| 2025-07-07 | 1,540.00 | 1,560.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1,711,700 |
| 2025-07-04 | 1,385.00 | 1,540.00 | 1,370.00 | 1,530.00 | 1,530.00 | 3,454,300 |
| 2025-07-03 | 1,335.00 | 1,425.00 | 1,320.00 | 1,375.00 | 1,375.00 | 1,704,900 |
| 2025-07-02 | 1,365.00 | 1,420.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1,320,800 |
| 2025-07-01 | 1,365.00 | 1,380.00 | 1,310.00 | 1,360.00 | 1,360.00 | 2,139,300 |
| 2025-06-30 | 1,445.00 | 1,485.00 | 1,365.00 | 1,365.00 | 1,365.00 | 2,318,900 |
| 2025-06-26 | 1,410.00 | 1,440.00 | 1,295.00 | 1,420.00 | 1,420.00 | 5,916,300 |
| 2025-06-25 | 1,530.00 | 1,765.00 | 1,370.00 | 1,440.00 | 1,440.00 | 17,459,600 |
| 2025-06-24 | 1,565.00 | 1,610.00 | 1,390.00 | 1,505.00 | 1,505.00 | 7,781,600 |
| 2025-06-23 | 1,445.00 | 1,750.00 | 1,445.00 | 1,555.00 | 1,555.00 | 25,220,200 |
| 2025-06-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3,126,500 |
| 2025-06-19 | 2,340.00 | 2,340.00 | 2,000.00 | 2,000.00 | 2,000.00 | 6,799,800 |
| 2025-06-18 | 2,800.00 | 2,800.00 | 2,350.00 | 2,350.00 | 2,350.00 | 20,949,300 |
| 2025-06-17 | 2,850.00 | 2,850.00 | 2,000.00 | 2,760.00 | 2,760.00 | 39,529,800 |
| 2025-06-16 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,110,400 |
| 2025-06-13 | 1,475.00 | 1,830.00 | 1,475.00 | 1,830.00 | 1,830.00 | 4,382,900 |
| 2025-06-12 | 1,475.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1,029,200 |
| 2025-06-11 | 1,465.00 | 1,480.00 | 1,425.00 | 1,480.00 | 1,480.00 | 1,273,200 |
| 2025-06-10 | 1,395.00 | 1,470.00 | 1,375.00 | 1,455.00 | 1,455.00 | 2,971,200 |
| 2025-06-05 | 1,325.00 | 1,450.00 | 1,290.00 | 1,395.00 | 1,395.00 | 3,829,800 |
| 2025-06-04 | 1,350.00 | 1,355.00 | 1,285.00 | 1,330.00 | 1,330.00 | 580,900 |
| 2025-06-03 | 1,250.00 | 1,400.00 | 1,250.00 | 1,320.00 | 1,320.00 | 2,173,900 |
| 2025-06-02 | 1,180.00 | 1,350.00 | 1,095.00 | 1,250.00 | 1,250.00 | 1,273,700 |
| 2025-05-28 | 1,185.00 | 1,185.00 | 1,090.00 | 1,135.00 | 1,135.00 | 51,500 |
| 2025-05-27 | 1,155.00 | 1,185.00 | 1,135.00 | 1,155.00 | 1,155.00 | 38,800 |
| 2025-05-26 | 1,185.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | 74,300 |
| 2025-05-23 | 1,165.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,185.00 | 10,900 |
| 2025-05-22 | 1,185.00 | 1,185.00 | 1,150.00 | 1,175.00 | 1,175.00 | 87,600 |
| 2025-05-21 | 1,195.00 | 1,195.00 | 1,145.00 | 1,185.00 | 1,185.00 | 73,000 |
| 2025-05-20 | 1,215.00 | 1,225.00 | 1,170.00 | 1,195.00 | 1,195.00 | 94,900 |
| 2025-05-19 | 1,170.00 | 1,215.00 | 1,170.00 | 1,215.00 | 1,215.00 | 118,700 |
| 2025-05-16 | 1,150.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 49,200 |
| 2025-05-15 | 1,190.00 | 1,210.00 | 1,150.00 | 1,180.00 | 1,180.00 | 106,800 |
| 2025-05-14 | 1,205.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,185.00 | 78,000 |
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.