Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,125.00 | 1,145.00 | 1,075.00 | 1,110.00 | 1,110.00 | 1,033,300 |
| 2024-10-30 | 1,170.00 | 1,170.00 | 1,115.00 | 1,120.00 | 1,120.00 | 796,100 |
| 2024-10-29 | 1,180.00 | 1,225.00 | 1,155.00 | 1,180.00 | 1,180.00 | 1,495,400 |
| 2024-10-28 | 1,215.00 | 1,220.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1,413,000 |
| 2024-10-25 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 147,100 |
| 2024-10-24 | 1,205.00 | 1,275.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1,577,700 |
| 2024-10-23 | 1,240.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | 668,500 |
| 2024-10-22 | 1,275.00 | 1,275.00 | 1,205.00 | 1,240.00 | 1,240.00 | 481,800 |
| 2024-10-21 | 1,300.00 | 1,300.00 | 1,205.00 | 1,275.00 | 1,275.00 | 1,712,100 |
| 2024-10-18 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 435,500 |
| 2024-10-17 | 1,315.00 | 1,355.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,175,900 |
| 2024-10-16 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 280,600 |
| 2024-10-15 | 1,315.00 | 1,360.00 | 1,295.00 | 1,330.00 | 1,330.00 | 1,685,100 |
| 2024-10-14 | 1,310.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 152,100 |
| 2024-10-11 | 1,310.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 121,800 |
| 2024-10-10 | 1,310.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,325.00 | 252,300 |
| 2024-10-09 | 1,310.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | 301,300 |
| 2024-10-08 | 1,375.00 | 1,375.00 | 1,300.00 | 1,320.00 | 1,320.00 | 637,000 |
| 2024-10-07 | 1,405.00 | 1,440.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1,282,000 |
| 2024-10-04 | 1,360.00 | 1,480.00 | 1,360.00 | 1,405.00 | 1,405.00 | 2,031,400 |
| 2024-10-03 | 1,365.00 | 1,375.00 | 1,335.00 | 1,360.00 | 1,360.00 | 677,900 |
| 2024-10-02 | 1,320.00 | 1,420.00 | 1,295.00 | 1,360.00 | 1,360.00 | 3,322,100 |
| 2024-10-01 | 1,305.00 | 1,345.00 | 1,185.00 | 1,315.00 | 1,315.00 | 1,937,700 |
| 2024-09-30 | 1,180.00 | 1,440.00 | 1,170.00 | 1,300.00 | 1,300.00 | 4,502,900 |
| 2024-09-27 | 1,100.00 | 1,205.00 | 1,070.00 | 1,180.00 | 1,180.00 | 2,441,100 |
| 2024-09-26 | 1,045.00 | 1,120.00 | 1,045.00 | 1,110.00 | 1,110.00 | 1,577,400 |
| 2024-09-25 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 341,400 |
| 2024-09-24 | 1,030.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 22,600 |
| 2024-09-23 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 123,800 |
| 2024-09-20 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 62,600 |
| 2024-09-19 | 1,030.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | 133,000 |
| 2024-09-18 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 92,100 |
| 2024-09-17 | 1,035.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,040.00 | 51,700 |
| 2024-09-13 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 18,200 |
| 2024-09-12 | 1,025.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,025.00 | 104,000 |
| 2024-09-11 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 51,800 |
| 2024-09-10 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 45,100 |
| 2024-09-09 | 1,020.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | 612,700 |
| 2024-09-06 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | 94,100 |
| 2024-09-05 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 48,900 |
| 2024-09-04 | 1,020.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 35,500 |
| 2024-09-03 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 85,700 |
| 2024-09-02 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 164,900 |
| 2024-08-30 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 173,100 |
| 2024-08-29 | 1,010.00 | 1,050.00 | 1,005.00 | 1,015.00 | 1,015.00 | 198,700 |
| 2024-08-28 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 130,900 |
| 2024-08-27 | 1,020.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,020.00 | 128,300 |
| 2024-08-26 | 1,010.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 105,200 |
| 2024-08-23 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 41,900 |
| 2024-08-22 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 27,700 |
| 2024-08-21 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 514,700 |
| 2024-08-20 | 1,025.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 474,200 |
| 2024-08-19 | 1,010.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,025.00 | 285,900 |
| 2024-08-16 | 1,035.00 | 1,040.00 | 990.00 | 1,005.00 | 1,005.00 | 3,789,800 |
| 2024-08-15 | 1,030.00 | 1,045.00 | 990.00 | 1,035.00 | 1,035.00 | 694,600 |
| 2024-08-14 | 1,000.00 | 1,200.00 | 985.00 | 1,030.00 | 1,030.00 | 717,300 |
| 2024-08-13 | 995.00 | 995.00 | 985.00 | 995.00 | 995.00 | 40,000 |
| 2024-08-12 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 67,200 |
| 2024-08-09 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 50,600 |
| 2024-08-08 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 5,100 |
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.