Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,210.00 | 1,250.00 | 1,160.00 | 1,220.00 | 1,220.00 | 191,500 |
| 2025-05-08 | 1,250.00 | 1,250.00 | 1,150.00 | 1,220.00 | 1,220.00 | 561,900 |
| 2025-05-07 | 1,160.00 | 1,280.00 | 1,135.00 | 1,245.00 | 1,245.00 | 739,500 |
| 2025-05-06 | 1,140.00 | 1,165.00 | 1,110.00 | 1,155.00 | 1,155.00 | 163,100 |
| 2025-05-05 | 1,165.00 | 1,165.00 | 1,095.00 | 1,105.00 | 1,105.00 | 82,800 |
| 2025-05-02 | 1,155.00 | 1,205.00 | 1,110.00 | 1,165.00 | 1,165.00 | 726,500 |
| 2025-04-30 | 1,005.00 | 1,250.00 | 985.00 | 1,155.00 | 1,155.00 | 438,300 |
| 2025-04-29 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 11,100 |
| 2025-04-28 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 8,600 |
| 2025-04-25 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 24,100 |
| 2025-04-24 | 980.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 24,700 |
| 2025-04-23 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 7,600 |
| 2025-04-22 | 995.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 16,000 |
| 2025-04-21 | 995.00 | 995.00 | 975.00 | 980.00 | 980.00 | 30,700 |
| 2025-04-17 | 975.00 | 985.00 | 975.00 | 975.00 | 975.00 | 118,000 |
| 2025-04-16 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 28,400 |
| 2025-04-15 | 980.00 | 995.00 | 970.00 | 990.00 | 990.00 | 29,600 |
| 2025-04-14 | 990.00 | 990.00 | 975.00 | 980.00 | 980.00 | 18,200 |
| 2025-04-11 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 6,300 |
| 2025-04-10 | 995.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 28,400 |
| 2025-04-09 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 204,900 |
| 2025-04-08 | 1,000.00 | 1,005.00 | 890.00 | 1,000.00 | 1,000.00 | 1,125,000 |
| 2025-03-27 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 25,700 |
| 2025-03-26 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 17,100 |
| 2025-03-25 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | 11,700 |
| 2025-03-24 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 543,900 |
| 2025-03-21 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 422,900 |
| 2025-03-20 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 119,400 |
| 2025-03-19 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 84,100 |
| 2025-03-18 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 349,700 |
| 2025-03-17 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | 26,900 |
| 2025-03-14 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 44,800 |
| 2025-03-13 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 69,100 |
| 2025-03-12 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10,900 |
| 2025-03-11 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 26,300 |
| 2025-03-10 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 36,200 |
| 2025-03-07 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 16,600 |
| 2025-03-06 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 68,800 |
| 2025-03-05 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 51,500 |
| 2025-03-04 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 114,900 |
| 2025-03-03 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 56,600 |
| 2025-02-28 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 484,700 |
| 2025-02-27 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 89,200 |
| 2025-02-26 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 162,200 |
| 2025-02-25 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 246,600 |
| 2025-02-24 | 1,000.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 13,000 |
| 2025-02-21 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 36,900 |
| 2025-02-20 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | 37,700 |
| 2025-02-19 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 50,800 |
| 2025-02-18 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 5,900 |
| 2025-02-17 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 51,100 |
| 2025-02-14 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 28,800 |
| 2025-02-13 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 9,000 |
| 2025-02-12 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 28,700 |
| 2025-02-11 | 1,000.00 | 1,015.00 | 970.00 | 1,010.00 | 1,010.00 | 138,700 |
| 2025-02-10 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 46,300 |
| 2025-02-07 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 175,800 |
| 2025-02-06 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 43,200 |
| 2025-02-05 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 8,800 |
| 2025-02-04 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 140,300 |
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.