Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 140,300 |
| 2025-02-03 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 20,200 |
| 2025-01-31 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 43,800 |
| 2025-01-30 | 1,025.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 42,500 |
| 2025-01-24 | 1,005.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | 57,300 |
| 2025-01-23 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 21,500 |
| 2025-01-22 | 1,045.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | 20,000 |
| 2025-01-21 | 1,025.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 72,000 |
| 2025-01-20 | 1,045.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 32,300 |
| 2025-01-17 | 1,000.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 1,485,500 |
| 2025-01-16 | 1,040.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | 272,700 |
| 2025-01-15 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 27,500 |
| 2025-01-14 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 27,300 |
| 2025-01-13 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 11,800 |
| 2025-01-10 | 1,015.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 18,000 |
| 2025-01-09 | 1,040.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,030.00 | 14,600 |
| 2025-01-08 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 38,400 |
| 2025-01-07 | 1,030.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1,034,100 |
| 2025-01-06 | 1,040.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 174,700 |
| 2025-01-03 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 20,100 |
| 2025-01-02 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 8,800 |
| 2024-12-30 | 1,040.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 67,200 |
| 2024-12-27 | 1,020.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 4,900 |
| 2024-12-24 | 1,025.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 49,200 |
| 2024-12-23 | 1,055.00 | 1,075.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,235,800 |
| 2024-12-20 | 1,050.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 79,600 |
| 2024-12-19 | 1,025.00 | 1,080.00 | 1,005.00 | 1,035.00 | 1,035.00 | 122,200 |
| 2024-12-18 | 1,025.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 483,600 |
| 2024-12-17 | 1,080.00 | 1,080.00 | 1,025.00 | 1,060.00 | 1,060.00 | 277,400 |
| 2024-12-16 | 1,095.00 | 1,100.00 | 1,005.00 | 1,080.00 | 1,080.00 | 210,300 |
| 2024-12-13 | 1,080.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | 72,500 |
| 2024-12-12 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 119,800 |
| 2024-12-11 | 1,080.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,110.00 | 160,500 |
| 2024-12-10 | 1,060.00 | 1,095.00 | 1,060.00 | 1,085.00 | 1,085.00 | 179,800 |
| 2024-12-09 | 1,020.00 | 1,065.00 | 1,020.00 | 1,060.00 | 1,060.00 | 106,600 |
| 2024-12-06 | 1,035.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 23,600 |
| 2024-12-05 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 9,400 |
| 2024-12-04 | 1,005.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 68,000 |
| 2024-12-03 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 102,400 |
| 2024-12-02 | 1,015.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 701,200 |
| 2024-11-29 | 1,030.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | 94,900 |
| 2024-11-28 | 1,060.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 42,500 |
| 2024-11-26 | 1,055.00 | 1,075.00 | 1,025.00 | 1,060.00 | 1,060.00 | 106,100 |
| 2024-11-25 | 1,065.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 176,300 |
| 2024-11-22 | 1,080.00 | 1,105.00 | 1,060.00 | 1,065.00 | 1,065.00 | 14,100 |
| 2024-11-21 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 25,900 |
| 2024-11-20 | 1,065.00 | 1,135.00 | 1,035.00 | 1,080.00 | 1,080.00 | 1,017,000 |
| 2024-11-19 | 1,090.00 | 1,095.00 | 1,055.00 | 1,065.00 | 1,065.00 | 29,900 |
| 2024-11-18 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | 12,500 |
| 2024-11-15 | 1,095.00 | 1,130.00 | 1,055.00 | 1,065.00 | 1,065.00 | 803,000 |
| 2024-11-14 | 1,145.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | 77,400 |
| 2024-11-13 | 1,095.00 | 1,145.00 | 1,090.00 | 1,145.00 | 1,145.00 | 143,600 |
| 2024-11-12 | 1,125.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,095.00 | 143,800 |
| 2024-11-11 | 1,105.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 217,100 |
| 2024-11-08 | 1,065.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 79,800 |
| 2024-11-07 | 1,080.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 93,300 |
| 2024-11-06 | 1,090.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,070.00 | 129,000 |
| 2024-11-05 | 1,105.00 | 1,125.00 | 1,065.00 | 1,090.00 | 1,090.00 | 767,500 |
| 2024-11-04 | 1,085.00 | 1,110.00 | 1,050.00 | 1,100.00 | 1,100.00 | 995,000 |
| 2024-11-01 | 1,115.00 | 1,115.00 | 1,040.00 | 1,070.00 | 1,070.00 | 283,400 |
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.