Price History - MBAP

Kembali ke Company
Ticker: MBAP
Company: PT Mitrabara Adiperdana Tbk
Date Open High Low Close Volume Value
26-Oct-2022 8,625.00 8,775.00 8,600.00 8,775.00 107,500 0
25-Oct-2022 8,850.00 8,850.00 8,600.00 8,625.00 137,300 0
24-Oct-2022 8,825.00 8,900.00 8,750.00 8,750.00 78,500 0
21-Oct-2022 8,700.00 8,875.00 8,650.00 8,825.00 123,800 0
20-Oct-2022 8,500.00 8,900.00 8,500.00 8,700.00 152,000 0
19-Oct-2022 8,575.00 8,650.00 8,500.00 8,500.00 121,300 0
18-Oct-2022 8,575.00 8,725.00 8,550.00 8,575.00 159,300 0
17-Oct-2022 8,625.00 8,675.00 8,475.00 8,575.00 303,500 0
14-Oct-2022 8,775.00 8,800.00 8,600.00 8,625.00 121,400 0
13-Oct-2022 8,800.00 8,825.00 8,700.00 8,700.00 85,600 0
12-Oct-2022 8,700.00 8,825.00 8,500.00 8,650.00 200,200 0
11-Oct-2022 8,800.00 8,825.00 8,625.00 8,650.00 323,800 0
10-Oct-2022 8,800.00 8,900.00 8,700.00 8,800.00 249,100 0
07-Oct-2022 9,075.00 9,100.00 8,950.00 9,100.00 127,700 0
06-Oct-2022 9,100.00 9,350.00 9,025.00 9,075.00 208,400 0
05-Oct-2022 9,000.00 9,175.00 8,975.00 9,125.00 189,200 0
04-Oct-2022 9,050.00 9,100.00 8,925.00 8,975.00 262,800 0
03-Oct-2022 8,700.00 9,050.00 8,700.00 9,050.00 242,700 0
30-Sep-2022 8,700.00 8,700.00 8,275.00 8,700.00 460,200 0
29-Sep-2022 8,925.00 9,025.00 8,675.00 8,700.00 361,500 0
28-Sep-2022 9,125.00 9,125.00 8,900.00 8,900.00 188,600 0
27-Sep-2022 8,925.00 9,175.00 8,900.00 9,075.00 220,200 0
26-Sep-2022 9,200.00 9,250.00 8,800.00 8,900.00 690,000 0
23-Sep-2022 9,100.00 9,350.00 9,000.00 9,250.00 798,500 0
22-Sep-2022 10,050.00 10,050.00 9,675.00 9,675.00 140,100 0
21-Sep-2022 10,325.00 10,475.00 10,100.00 10,400.00 1,101,500 0
20-Sep-2022 10,500.00 10,625.00 10,100.00 10,325.00 869,100 0
19-Sep-2022 10,750.00 10,750.00 10,500.00 10,550.00 731,500 0
16-Sep-2022 10,950.00 10,950.00 10,500.00 10,750.00 792,900 0
15-Sep-2022 10,750.00 11,050.00 10,700.00 10,900.00 1,728,000 0
14-Sep-2022 10,025.00 10,650.00 10,000.00 10,650.00 2,137,900 0
13-Sep-2022 9,700.00 10,050.00 9,475.00 9,950.00 1,337,200 0
12-Sep-2022 9,200.00 9,300.00 9,150.00 9,275.00 188,900 0
09-Sep-2022 9,225.00 9,300.00 9,100.00 9,200.00 114,400 0
08-Sep-2022 9,250.00 9,350.00 9,025.00 9,200.00 157,800 0
07-Sep-2022 9,325.00 9,450.00 9,075.00 9,250.00 330,900 0
06-Sep-2022 9,000.00 9,425.00 8,900.00 9,325.00 681,500 0
05-Sep-2022 8,725.00 8,900.00 8,700.00 8,900.00 760,400 0
02-Sep-2022 8,525.00 8,725.00 8,475.00 8,700.00 383,600 0
01-Sep-2022 8,200.00 8,650.00 8,200.00 8,500.00 362,500 0
31-Aug-2022 8,250.00 8,350.00 8,175.00 8,200.00 195,600 0
30-Aug-2022 8,175.00 8,275.00 8,175.00 8,250.00 196,500 0
29-Aug-2022 8,175.00 8,225.00 8,075.00 8,175.00 121,000 0
26-Aug-2022 8,175.00 8,225.00 8,125.00 8,150.00 86,100 0
25-Aug-2022 8,200.00 8,275.00 8,100.00 8,175.00 316,400 0
24-Aug-2022 8,125.00 8,225.00 8,100.00 8,200.00 120,100 0
23-Aug-2022 8,050.00 8,250.00 8,000.00 8,125.00 182,000 0
22-Aug-2022 8,200.00 8,225.00 8,075.00 8,100.00 111,700 0
19-Aug-2022 8,150.00 8,225.00 8,125.00 8,200.00 108,800 0
18-Aug-2022 8,125.00 8,250.00 8,100.00 8,125.00 149,400 0
16-Aug-2022 8,200.00 8,350.00 8,050.00 8,100.00 260,100 0
15-Aug-2022 8,275.00 8,425.00 8,200.00 8,200.00 201,500 0
12-Aug-2022 8,175.00 8,325.00 8,100.00 8,275.00 199,300 0
11-Aug-2022 8,250.00 8,875.00 8,125.00 8,175.00 924,000 0
10-Aug-2022 8,200.00 8,225.00 8,100.00 8,200.00 211,200 0
09-Aug-2022 8,000.00 8,150.00 8,000.00 8,100.00 347,700 0
08-Aug-2022 8,000.00 8,100.00 7,850.00 7,950.00 353,600 0
05-Aug-2022 8,000.00 8,125.00 7,900.00 8,000.00 460,700 0
04-Aug-2022 8,250.00 8,275.00 8,100.00 8,125.00 326,700 0
03-Aug-2022 8,025.00 8,300.00 8,000.00 8,250.00 665,600 0
02-Aug-2022 8,125.00 8,150.00 7,775.00 8,000.00 597,100 0
01-Aug-2022 8,150.00 8,175.00 7,950.00 8,100.00 389,800 0
29-Jul-2022 7,775.00 8,400.00 7,700.00 8,100.00 1,670,100 0
28-Jul-2022 7,325.00 7,400.00 7,150.00 7,325.00 412,200 0
27-Jul-2022 7,050.00 7,375.00 6,975.00 7,300.00 465,400 0
26-Jul-2022 6,950.00 7,150.00 6,900.00 6,975.00 369,500 0
25-Jul-2022 6,675.00 7,050.00 6,650.00 6,925.00 337,600 0
22-Jul-2022 6,550.00 6,725.00 6,550.00 6,675.00 239,700 0
21-Jul-2022 6,575.00 6,650.00 6,525.00 6,550.00 91,700 0
20-Jul-2022 6,475.00 6,600.00 6,475.00 6,575.00 132,600 0
19-Jul-2022 6,250.00 6,450.00 6,225.00 6,400.00 138,300 0
18-Jul-2022 6,200.00 6,400.00 6,100.00 6,250.00 211,800 0
15-Jul-2022 6,450.00 6,450.00 6,325.00 6,350.00 188,600 0
14-Jul-2022 6,425.00 6,500.00 6,300.00 6,450.00 144,200 0
13-Jul-2022 6,650.00 6,750.00 6,325.00 6,375.00 267,300 0
12-Jul-2022 6,600.00 6,725.00 6,400.00 6,600.00 239,400 0
11-Jul-2022 6,475.00 6,600.00 6,250.00 6,600.00 184,800 0
08-Jul-2022 6,300.00 6,525.00 6,300.00 6,400.00 264,700 0
07-Jul-2022 6,300.00 6,350.00 6,175.00 6,300.00 196,100 0
06-Jul-2022 6,500.00 6,500.00 6,175.00 6,300.00 245,400 0
05-Jul-2022 6,000.00 6,500.00 6,000.00 6,475.00 325,200 0
04-Jul-2022 6,000.00 6,175.00 5,800.00 5,900.00 619,500 0
01-Jul-2022 6,350.00 6,375.00 6,000.00 6,000.00 614,300 0
30-Jun-2022 6,500.00 6,500.00 6,350.00 6,350.00 105,000 0
29-Jun-2022 6,425.00 6,525.00 6,325.00 6,500.00 145,200 0
28-Jun-2022 6,575.00 6,575.00 6,400.00 6,425.00 136,100 0
27-Jun-2022 6,500.00 6,550.00 6,350.00 6,425.00 196,600 0
24-Jun-2022 6,525.00 6,550.00 6,400.00 6,500.00 219,300 0
23-Jun-2022 6,625.00 6,700.00 6,425.00 6,500.00 340,500 0
22-Jun-2022 6,500.00 6,700.00 6,450.00 6,625.00 525,000 0
21-Jun-2022 6,275.00 6,600.00 6,275.00 6,450.00 557,500 0
20-Jun-2022 6,500.00 6,500.00 6,025.00 6,200.00 971,000 0
17-Jun-2022 6,600.00 6,650.00 6,200.00 6,400.00 717,500 0
16-Jun-2022 6,450.00 6,750.00 6,450.00 6,600.00 1,348,900 0
15-Jun-2022 7,425.00 7,475.00 6,925.00 6,925.00 1,934,900 0
14-Jun-2022 7,400.00 7,500.00 7,200.00 7,400.00 905,800 0
13-Jun-2022 7,650.00 7,700.00 7,100.00 7,400.00 1,172,300 0
10-Jun-2022 7,700.00 7,775.00 7,575.00 7,625.00 539,800 0
09-Jun-2022 7,725.00 7,725.00 7,550.00 7,650.00 290,600 0
08-Jun-2022 7,700.00 7,950.00 7,250.00 7,650.00 1,215,800 0