Mitrabahtera Segara Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 410,400 |
| 2026-10-15 | 3,650.00 | 3,890.00 | 3,550.00 | 3,650.00 | 3,650.00 | 2,417,400 |
| 2026-10-14 | 3,950.00 | 4,190.00 | 3,860.00 | 3,890.00 | 3,890.00 | 1,458,200 |
| 2026-10-13 | 3,910.00 | 4,130.00 | 3,850.00 | 3,960.00 | 3,960.00 | 1,547,700 |
| 2026-10-12 | 4,600.00 | 4,660.00 | 3,910.00 | 3,910.00 | 3,910.00 | 7,896,900 |
| 2026-10-09 | 3,940.00 | 4,600.00 | 3,620.00 | 4,600.00 | 4,600.00 | 9,252,900 |
| 2026-10-08 | 4,440.00 | 4,440.00 | 3,830.00 | 4,000.00 | 4,000.00 | 13,882,200 |
| 2026-10-07 | 4,400.00 | 4,500.00 | 4,010.00 | 4,500.00 | 4,500.00 | 6,854,400 |
| 2026-10-06 | 4,220.00 | 4,630.00 | 4,190.00 | 4,400.00 | 4,400.00 | 14,861,400 |
| 2026-10-05 | 3,780.00 | 4,480.00 | 3,410.00 | 4,400.00 | 4,400.00 | 17,178,400 |
| 2026-10-02 | 2,910.00 | 3,630.00 | 2,910.00 | 3,630.00 | 3,630.00 | 20,027,400 |
| 2026-10-01 | 2,890.00 | 2,920.00 | 2,890.00 | 2,910.00 | 2,910.00 | 1,091,700 |
| 2026-09-30 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,890.00 | 1,399,700 |
| 2026-09-29 | 2,890.00 | 2,900.00 | 2,880.00 | 2,900.00 | 2,900.00 | 1,810,000 |
| 2026-09-28 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,890.00 | 426,000 |
| 2026-09-25 | 2,910.00 | 2,910.00 | 2,890.00 | 2,890.00 | 2,890.00 | 272,500 |
| 2026-09-24 | 2,900.00 | 2,910.00 | 2,900.00 | 2,910.00 | 2,910.00 | 1,511,900 |
| 2026-09-23 | 2,910.00 | 2,910.00 | 2,900.00 | 2,900.00 | 2,900.00 | 544,100 |
| 2026-09-22 | 2,900.00 | 2,910.00 | 2,890.00 | 2,910.00 | 2,910.00 | 2,011,600 |
| 2026-09-21 | 2,900.00 | 2,910.00 | 2,890.00 | 2,900.00 | 2,900.00 | 1,851,300 |
| 2026-09-18 | 2,890.00 | 2,900.00 | 2,880.00 | 2,900.00 | 2,900.00 | 1,844,600 |
| 2026-09-17 | 2,890.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | 535,100 |
| 2026-09-16 | 2,890.00 | 2,890.00 | 2,880.00 | 2,880.00 | 2,880.00 | 821,300 |
| 2026-09-15 | 2,890.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | 314,200 |
| 2026-09-14 | 2,890.00 | 2,900.00 | 2,880.00 | 2,890.00 | 2,890.00 | 1,496,400 |
| 2026-09-11 | 2,890.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | 2,483,100 |
| 2026-09-10 | 2,890.00 | 2,890.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,591,000 |
| 2026-09-09 | 2,880.00 | 2,890.00 | 2,870.00 | 2,880.00 | 2,880.00 | 3,820,400 |
| 2026-09-08 | 2,860.00 | 2,860.00 | 2,840.00 | 2,850.00 | 2,850.00 | 484,600 |
| 2026-09-07 | 2,850.00 | 2,860.00 | 2,830.00 | 2,860.00 | 2,860.00 | 585,700 |
| 2026-09-04 | 2,830.00 | 2,850.00 | 2,830.00 | 2,840.00 | 2,840.00 | 519,500 |
| 2026-09-03 | 2,880.00 | 2,880.00 | 2,820.00 | 2,830.00 | 2,830.00 | 2,948,700 |
| 2026-09-02 | 2,810.00 | 2,920.00 | 2,810.00 | 2,880.00 | 2,880.00 | 6,639,300 |
| 2026-09-01 | 2,830.00 | 2,830.00 | 2,780.00 | 2,810.00 | 2,810.00 | 4,878,100 |
| 2026-08-31 | 2,830.00 | 2,830.00 | 2,820.00 | 2,830.00 | 2,830.00 | 1,269,600 |
| 2026-08-28 | 2,830.00 | 2,830.00 | 2,820.00 | 2,830.00 | 2,830.00 | 823,200 |
| 2026-08-27 | 2,820.00 | 2,830.00 | 2,820.00 | 2,820.00 | 2,820.00 | 886,200 |
| 2026-08-26 | 2,840.00 | 2,840.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,375,200 |
| 2026-08-25 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0 |
| 2026-08-24 | 2,830.00 | 2,850.00 | 2,820.00 | 2,840.00 | 2,840.00 | 1,529,400 |
| 2026-08-21 | 2,830.00 | 2,840.00 | 2,820.00 | 2,830.00 | 2,830.00 | 2,323,300 |
| 2026-08-20 | 2,840.00 | 2,850.00 | 2,830.00 | 2,830.00 | 2,830.00 | 1,098,500 |
| 2026-08-19 | 2,830.00 | 2,850.00 | 2,830.00 | 2,840.00 | 2,840.00 | 1,142,100 |
| 2026-08-18 | 2,840.00 | 2,840.00 | 2,830.00 | 2,830.00 | 2,830.00 | 808,700 |
| 2026-08-17 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0 |
| 2026-08-14 | 2,840.00 | 2,850.00 | 2,830.00 | 2,840.00 | 2,840.00 | 1,220,100 |
| 2026-08-13 | 2,850.00 | 2,850.00 | 2,830.00 | 2,830.00 | 2,830.00 | 531,900 |
| 2026-08-12 | 2,830.00 | 2,850.00 | 2,830.00 | 2,840.00 | 2,840.00 | 759,700 |
| 2026-08-11 | 2,820.00 | 2,870.00 | 2,820.00 | 2,840.00 | 2,840.00 | 1,520,100 |
| 2026-08-10 | 2,840.00 | 2,850.00 | 2,820.00 | 2,820.00 | 2,820.00 | 581,000 |
| 2026-08-07 | 2,820.00 | 2,860.00 | 2,810.00 | 2,840.00 | 2,840.00 | 1,418,200 |
| 2026-08-06 | 2,820.00 | 2,830.00 | 2,810.00 | 2,820.00 | 2,820.00 | 1,044,700 |
| 2026-08-05 | 2,840.00 | 2,840.00 | 2,820.00 | 2,820.00 | 2,820.00 | 513,800 |
| 2026-08-04 | 2,830.00 | 2,830.00 | 2,810.00 | 2,830.00 | 2,830.00 | 876,700 |
| 2026-08-03 | 2,840.00 | 2,850.00 | 2,810.00 | 2,830.00 | 2,830.00 | 726,900 |
| 2026-07-31 | 2,850.00 | 2,940.00 | 2,800.00 | 2,840.00 | 2,840.00 | 7,620,200 |
| 2026-07-30 | 2,770.00 | 2,880.00 | 2,750.00 | 2,790.00 | 2,790.00 | 779,800 |
| 2026-07-29 | 2,700.00 | 2,770.00 | 2,660.00 | 2,770.00 | 2,770.00 | 916,400 |
| 2026-07-28 | 2,700.00 | 2,750.00 | 2,650.00 | 2,690.00 | 2,690.00 | 612,400 |
| 2026-07-27 | 2,670.00 | 2,760.00 | 2,530.00 | 2,700.00 | 2,700.00 | 1,233,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.