Price History - MBAP

Kembali ke Company
Ticker: MBAP
Company: PT Mitrabara Adiperdana Tbk
Date Open High Low Close Volume Value
09-Mar-2022 3,920.00 3,940.00 3,810.00 3,830.00 244,600 0
08-Mar-2022 4,120.00 4,120.00 3,830.00 3,910.00 442,400 0
07-Mar-2022 4,050.00 4,120.00 4,050.00 4,110.00 426,400 0
04-Mar-2022 3,930.00 4,030.00 3,920.00 4,000.00 502,100 0
02-Mar-2022 3,920.00 3,960.00 3,900.00 3,920.00 176,100 0
01-Mar-2022 3,900.00 3,900.00 3,810.00 3,880.00 448,800 0
25-Feb-2022 3,800.00 3,970.00 3,780.00 3,810.00 339,000 0
24-Feb-2022 3,770.00 3,840.00 3,700.00 3,790.00 584,900 0
23-Feb-2022 3,700.00 3,800.00 3,700.00 3,770.00 207,600 0
22-Feb-2022 3,660.00 3,690.00 3,660.00 3,690.00 100,100 0
21-Feb-2022 3,630.00 3,660.00 3,620.00 3,660.00 116,300 0
18-Feb-2022 3,620.00 3,640.00 3,590.00 3,640.00 111,800 0
17-Feb-2022 3,640.00 3,660.00 3,610.00 3,610.00 171,000 0
16-Feb-2022 3,600.00 3,640.00 3,600.00 3,640.00 193,700 0
15-Feb-2022 3,560.00 3,630.00 3,560.00 3,600.00 213,600 0
14-Feb-2022 3,560.00 3,570.00 3,540.00 3,560.00 76,500 0
11-Feb-2022 3,570.00 3,570.00 3,500.00 3,560.00 81,800 0
10-Feb-2022 3,560.00 3,580.00 3,560.00 3,570.00 60,600 0
09-Feb-2022 3,550.00 3,580.00 3,530.00 3,560.00 65,800 0
08-Feb-2022 3,530.00 3,550.00 3,520.00 3,540.00 40,500 0
07-Feb-2022 3,520.00 3,540.00 3,500.00 3,520.00 41,700 0
04-Feb-2022 3,520.00 3,530.00 3,500.00 3,520.00 41,700 0
03-Feb-2022 3,540.00 3,540.00 3,500.00 3,520.00 36,800 0
02-Feb-2022 3,500.00 3,530.00 3,500.00 3,520.00 35,200 0
31-Jan-2022 3,540.00 3,540.00 3,490.00 3,500.00 130,000 0
28-Jan-2022 3,520.00 3,600.00 3,490.00 3,500.00 113,700 0
27-Jan-2022 3,530.00 3,530.00 3,490.00 3,520.00 215,200 0
26-Jan-2022 3,530.00 3,530.00 3,490.00 3,520.00 119,400 0
25-Jan-2022 3,550.00 3,560.00 3,490.00 3,500.00 116,500 0
24-Jan-2022 3,530.00 3,550.00 3,520.00 3,550.00 180,800 0
21-Jan-2022 3,570.00 3,600.00 3,500.00 3,520.00 181,500 0
20-Jan-2022 3,520.00 3,560.00 3,510.00 3,540.00 43,500 0
19-Jan-2022 3,520.00 3,550.00 3,520.00 3,520.00 113,800 0
18-Jan-2022 3,580.00 3,600.00 3,510.00 3,520.00 241,400 0
17-Jan-2022 3,570.00 3,610.00 3,520.00 3,580.00 191,600 0
14-Jan-2022 3,610.00 3,620.00 3,540.00 3,540.00 506,000 0
13-Jan-2022 3,600.00 3,620.00 3,550.00 3,610.00 198,400 0
12-Jan-2022 3,640.00 3,690.00 3,570.00 3,590.00 184,000 0
11-Jan-2022 3,650.00 3,680.00 3,640.00 3,640.00 85,700 0
10-Jan-2022 3,630.00 3,630.00 3,590.00 3,630.00 63,400 0
07-Jan-2022 3,620.00 3,620.00 3,580.00 3,590.00 37,800 0
06-Jan-2022 3,630.00 3,630.00 3,550.00 3,580.00 94,000 0
05-Jan-2022 3,620.00 3,630.00 3,580.00 3,630.00 91,500 0
04-Jan-2022 3,600.00 3,600.00 3,550.00 3,580.00 136,600 0
03-Jan-2022 3,520.00 3,600.00 3,500.00 3,590.00 175,900 0
30-Dec-2021 3,620.00 3,650.00 3,560.00 3,600.00 163,300 0
29-Dec-2021 3,640.00 3,720.00 3,570.00 3,640.00 311,300 0
28-Dec-2021 3,630.00 3,700.00 3,600.00 3,640.00 338,600 0
27-Dec-2021 3,580.00 3,630.00 3,580.00 3,600.00 25,300 0
24-Dec-2021 3,580.00 3,620.00 3,540.00 3,580.00 35,200 0
23-Dec-2021 3,580.00 3,600.00 3,570.00 3,580.00 33,900 0
22-Dec-2021 3,600.00 3,600.00 3,580.00 3,580.00 41,700 0
21-Dec-2021 3,620.00 3,640.00 3,550.00 3,580.00 63,200 0
20-Dec-2021 3,610.00 3,610.00 3,530.00 3,570.00 83,500 0
17-Dec-2021 3,560.00 3,610.00 3,550.00 3,610.00 54,000 0
16-Dec-2021 3,610.00 3,610.00 3,540.00 3,590.00 150,200 0
15-Dec-2021 3,650.00 3,650.00 3,570.00 3,580.00 213,100 0
14-Dec-2021 3,620.00 3,660.00 3,580.00 3,600.00 139,000 0
13-Dec-2021 3,630.00 3,650.00 3,620.00 3,620.00 50,600 0
10-Dec-2021 3,650.00 3,650.00 3,520.00 3,630.00 104,800 0
09-Dec-2021 3,630.00 3,660.00 3,630.00 3,640.00 57,300 0
08-Dec-2021 3,550.00 3,650.00 3,550.00 3,630.00 85,400 0
07-Dec-2021 3,560.00 3,600.00 3,540.00 3,550.00 265,000 0
06-Dec-2021 3,600.00 3,620.00 3,550.00 3,560.00 135,900 0
03-Dec-2021 3,600.00 3,640.00 3,580.00 3,600.00 35,000 0
02-Dec-2021 3,560.00 3,610.00 3,550.00 3,600.00 93,600 0
01-Dec-2021 3,570.00 3,600.00 3,540.00 3,550.00 82,100 0
30-Nov-2021 3,610.00 3,610.00 3,550.00 3,570.00 130,700 0
29-Nov-2021 3,650.00 3,650.00 3,510.00 3,600.00 132,200 0
26-Nov-2021 3,710.00 3,760.00 3,650.00 3,650.00 131,900 0
25-Nov-2021 3,730.00 3,750.00 3,710.00 3,710.00 95,000 0
24-Nov-2021 3,740.00 3,750.00 3,710.00 3,730.00 58,300 0
23-Nov-2021 3,700.00 3,770.00 3,700.00 3,740.00 89,600 0
22-Nov-2021 3,770.00 3,770.00 3,680.00 3,700.00 90,000 0
19-Nov-2021 3,750.00 3,790.00 3,650.00 3,770.00 94,200 0
18-Nov-2021 3,750.00 3,780.00 3,700.00 3,750.00 72,100 0
17-Nov-2021 3,660.00 3,790.00 3,660.00 3,740.00 95,700 0
16-Nov-2021 3,630.00 3,690.00 3,620.00 3,650.00 134,500 0
15-Nov-2021 3,750.00 3,780.00 3,640.00 3,650.00 209,700 0
12-Nov-2021 3,830.00 3,860.00 3,750.00 3,750.00 448,400 0
11-Nov-2021 3,820.00 3,820.00 3,750.00 3,820.00 410,200 0
10-Nov-2021 3,640.00 3,850.00 3,610.00 3,800.00 1,021,300 0
09-Nov-2021 3,620.00 3,670.00 3,620.00 3,640.00 190,200 0
08-Nov-2021 3,590.00 3,620.00 3,570.00 3,610.00 195,600 0
05-Nov-2021 3,570.00 3,590.00 3,530.00 3,570.00 138,500 0
04-Nov-2021 3,500.00 3,580.00 3,500.00 3,570.00 264,400 0
03-Nov-2021 3,480.00 3,500.00 3,450.00 3,480.00 334,700 0
02-Nov-2021 3,560.00 3,560.00 3,430.00 3,480.00 473,000 0
01-Nov-2021 3,590.00 3,590.00 3,500.00 3,570.00 249,600 0
29-Oct-2021 3,530.00 3,600.00 3,510.00 3,600.00 412,100 0
28-Oct-2021 3,660.00 3,660.00 3,450.00 3,520.00 380,800 0
27-Oct-2021 3,660.00 3,700.00 3,630.00 3,660.00 163,900 0
26-Oct-2021 3,670.00 3,710.00 3,670.00 3,670.00 146,200 0
25-Oct-2021 3,650.00 3,760.00 3,640.00 3,670.00 139,500 0
22-Oct-2021 3,690.00 3,690.00 3,550.00 3,640.00 382,600 0
21-Oct-2021 3,850.00 3,850.00 3,630.00 3,710.00 614,100 0
19-Oct-2021 3,850.00 3,850.00 3,800.00 3,820.00 139,500 0
18-Oct-2021 3,840.00 3,850.00 3,770.00 3,850.00 238,800 0
15-Oct-2021 3,800.00 3,850.00 3,760.00 3,840.00 320,400 0
14-Oct-2021 3,870.00 3,870.00 3,800.00 3,800.00 292,900 0