Price History - MBAP

Kembali ke Company
Ticker: MBAP
Company: PT Mitrabara Adiperdana Tbk
Date Open High Low Close Volume Value
16-Mar-2023 6,350.00 6,350.00 6,000.00 6,125.00 151,000 0
15-Mar-2023 6,400.00 6,425.00 6,350.00 6,350.00 55,600 0
14-Mar-2023 6,500.00 6,525.00 6,400.00 6,400.00 63,000 0
13-Mar-2023 6,400.00 6,475.00 6,325.00 6,450.00 83,600 0
10-Mar-2023 6,525.00 6,525.00 6,375.00 6,400.00 59,000 0
09-Mar-2023 6,400.00 6,500.00 6,400.00 6,475.00 34,100 0
08-Mar-2023 6,400.00 6,450.00 6,275.00 6,400.00 26,000 0
07-Mar-2023 6,600.00 6,600.00 6,375.00 6,375.00 68,400 0
06-Mar-2023 6,600.00 6,650.00 6,450.00 6,600.00 92,800 0
03-Mar-2023 6,575.00 6,675.00 6,525.00 6,600.00 108,800 0
02-Mar-2023 6,475.00 6,550.00 6,250.00 6,525.00 79,500 0
01-Mar-2023 6,400.00 6,500.00 6,400.00 6,450.00 89,700 0
28-Feb-2023 6,250.00 6,475.00 6,125.00 6,450.00 243,000 0
27-Feb-2023 6,250.00 6,250.00 6,175.00 6,225.00 77,800 0
24-Feb-2023 6,250.00 6,250.00 6,125.00 6,175.00 102,400 0
23-Feb-2023 6,250.00 6,250.00 6,100.00 6,125.00 110,400 0
22-Feb-2023 6,125.00 6,225.00 6,050.00 6,125.00 94,100 0
21-Feb-2023 6,250.00 6,275.00 6,100.00 6,125.00 208,500 0
20-Feb-2023 6,250.00 6,300.00 6,200.00 6,250.00 37,700 0
17-Feb-2023 6,300.00 6,300.00 6,225.00 6,250.00 46,300 0
16-Feb-2023 6,300.00 6,325.00 6,250.00 6,300.00 48,200 0
15-Feb-2023 6,250.00 6,300.00 6,200.00 6,275.00 67,100 0
14-Feb-2023 6,200.00 6,250.00 6,150.00 6,225.00 40,500 0
13-Feb-2023 6,250.00 6,300.00 6,200.00 6,200.00 93,200 0
10-Feb-2023 6,425.00 6,425.00 6,150.00 6,200.00 292,700 0
09-Feb-2023 6,500.00 6,500.00 6,400.00 6,450.00 140,100 0
08-Feb-2023 6,625.00 6,625.00 6,500.00 6,525.00 71,200 0
07-Feb-2023 6,500.00 6,625.00 6,425.00 6,575.00 247,900 0
06-Feb-2023 6,625.00 6,625.00 6,425.00 6,425.00 255,800 0
03-Feb-2023 6,825.00 6,825.00 6,625.00 6,625.00 568,100 0
02-Feb-2023 6,800.00 7,025.00 6,800.00 6,825.00 164,600 0
01-Feb-2023 6,825.00 6,875.00 6,775.00 6,825.00 453,800 0
31-Jan-2023 6,800.00 6,875.00 6,800.00 6,825.00 206,600 0
30-Jan-2023 6,800.00 6,900.00 6,750.00 6,800.00 125,700 0
27-Jan-2023 6,775.00 6,850.00 6,750.00 6,800.00 89,000 0
26-Jan-2023 6,975.00 6,975.00 6,675.00 6,775.00 217,000 0
25-Jan-2023 7,000.00 7,050.00 6,900.00 6,975.00 61,400 0
24-Jan-2023 7,125.00 7,175.00 6,925.00 7,000.00 85,600 0
20-Jan-2023 7,000.00 7,175.00 7,000.00 7,150.00 53,000 0
19-Jan-2023 6,850.00 6,975.00 6,850.00 6,975.00 51,200 0
18-Jan-2023 6,850.00 6,975.00 6,800.00 6,850.00 87,600 0
17-Jan-2023 6,775.00 6,800.00 6,725.00 6,800.00 100,900 0
16-Jan-2023 6,850.00 6,850.00 6,725.00 6,775.00 92,400 0
13-Jan-2023 6,800.00 6,875.00 6,750.00 6,850.00 74,300 0
12-Jan-2023 6,700.00 6,800.00 6,650.00 6,750.00 95,800 0
11-Jan-2023 6,825.00 6,850.00 6,725.00 6,850.00 117,400 0
10-Jan-2023 6,825.00 6,825.00 6,650.00 6,825.00 235,800 0
09-Jan-2023 7,000.00 7,025.00 6,800.00 6,825.00 260,400 0
06-Jan-2023 7,050.00 7,175.00 6,850.00 6,975.00 227,400 0
05-Jan-2023 7,250.00 7,250.00 6,875.00 6,900.00 327,300 0
04-Jan-2023 7,425.00 7,425.00 7,225.00 7,250.00 122,200 0
03-Jan-2023 7,550.00 7,575.00 7,400.00 7,425.00 64,400 0
02-Jan-2023 7,575.00 7,600.00 7,425.00 7,500.00 120,100 0
30-Dec-2022 7,425.00 7,675.00 7,275.00 7,625.00 233,200 0
29-Dec-2022 7,200.00 7,375.00 7,150.00 7,375.00 78,400 0
28-Dec-2022 7,250.00 7,275.00 7,200.00 7,225.00 43,800 0
27-Dec-2022 7,400.00 7,400.00 7,225.00 7,250.00 133,200 0
26-Dec-2022 7,350.00 7,375.00 7,225.00 7,275.00 63,000 0
23-Dec-2022 7,325.00 7,350.00 7,200.00 7,325.00 65,400 0
22-Dec-2022 7,325.00 7,400.00 7,250.00 7,350.00 71,700 0
21-Dec-2022 7,450.00 7,450.00 7,300.00 7,325.00 44,100 0
20-Dec-2022 7,425.00 7,500.00 7,300.00 7,450.00 105,600 0
19-Dec-2022 7,575.00 7,575.00 7,425.00 7,425.00 73,200 0
16-Dec-2022 7,675.00 7,675.00 7,475.00 7,575.00 65,500 0
15-Dec-2022 7,575.00 7,825.00 7,550.00 7,675.00 366,800 0
14-Dec-2022 7,325.00 7,575.00 7,300.00 7,550.00 202,500 0
13-Dec-2022 7,350.00 7,375.00 7,225.00 7,325.00 60,000 0
12-Dec-2022 7,075.00 7,425.00 7,025.00 7,350.00 92,100 0
09-Dec-2022 7,250.00 7,250.00 7,025.00 7,075.00 73,900 0
08-Dec-2022 7,400.00 7,400.00 6,975.00 7,250.00 224,000 0
07-Dec-2022 7,450.00 7,500.00 7,350.00 7,375.00 56,000 0
06-Dec-2022 7,525.00 7,525.00 7,350.00 7,375.00 116,100 0
05-Dec-2022 7,675.00 7,700.00 7,425.00 7,525.00 170,400 0
02-Dec-2022 7,775.00 7,775.00 7,450.00 7,600.00 165,800 0
01-Dec-2022 7,650.00 7,800.00 7,650.00 7,775.00 221,800 0
30-Nov-2022 7,650.00 7,700.00 7,600.00 7,650.00 307,700 0
29-Nov-2022 7,450.00 7,700.00 7,400.00 7,600.00 273,800 0
28-Nov-2022 7,300.00 7,475.00 7,300.00 7,400.00 88,500 0
25-Nov-2022 7,400.00 7,400.00 7,200.00 7,300.00 113,700 0
24-Nov-2022 7,450.00 7,550.00 7,375.00 7,400.00 177,500 0
23-Nov-2022 7,500.00 7,600.00 7,425.00 7,450.00 215,000 0
22-Nov-2022 7,250.00 7,475.00 7,225.00 7,475.00 275,100 0
21-Nov-2022 7,175.00 7,350.00 7,100.00 7,225.00 365,000 0
18-Nov-2022 7,075.00 7,200.00 7,025.00 7,150.00 91,700 0
17-Nov-2022 7,400.00 7,400.00 7,025.00 7,075.00 167,200 0
16-Nov-2022 7,000.00 7,500.00 6,975.00 7,250.00 320,000 0
15-Nov-2022 6,850.00 7,000.00 6,800.00 6,950.00 84,900 0
14-Nov-2022 6,900.00 6,925.00 6,700.00 6,850.00 136,200 0
11-Nov-2022 6,750.00 6,950.00 6,650.00 6,900.00 329,900 0
10-Nov-2022 7,150.00 7,150.00 6,675.00 6,750.00 779,100 0
09-Nov-2022 7,275.00 7,300.00 7,125.00 7,150.00 458,200 0
08-Nov-2022 7,550.00 7,550.00 7,225.00 7,300.00 415,400 0
07-Nov-2022 7,500.00 7,550.00 7,200.00 7,550.00 383,700 0
04-Nov-2022 7,625.00 7,625.00 7,425.00 7,500.00 291,300 0
03-Nov-2022 7,650.00 7,650.00 7,500.00 7,600.00 201,500 0
02-Nov-2022 7,550.00 7,700.00 7,500.00 7,600.00 446,300 0
01-Nov-2022 8,075.00 8,075.00 7,500.00 7,525.00 1,541,100 0
31-Oct-2022 8,700.00 8,700.00 8,050.00 8,050.00 1,862,900 0
28-Oct-2022 8,800.00 8,800.00 8,600.00 8,650.00 122,800 0
27-Oct-2022 8,700.00 8,825.00 8,700.00 8,725.00 140,100 0