Price History - MBAP

Kembali ke Company
Ticker: MBAP
Company: PT Mitrabara Adiperdana Tbk
Date Open High Low Close Volume Value
06-Jun-2023 4,950.00 4,950.00 4,830.00 4,830.00 342,700 0
05-Jun-2023 5,500.00 5,800.00 5,500.00 5,675.00 2,792,900 0
31-May-2023 5,900.00 5,950.00 5,625.00 5,675.00 1,330,300 0
30-May-2023 5,900.00 5,975.00 5,800.00 5,875.00 1,280,000 0
29-May-2023 5,425.00 5,825.00 5,425.00 5,775.00 1,840,100 0
26-May-2023 5,475.00 5,475.00 5,125.00 5,400.00 447,500 0
25-May-2023 5,375.00 5,600.00 5,375.00 5,425.00 709,800 0
24-May-2023 4,760.00 5,900.00 4,720.00 5,350.00 1,279,200 0
23-May-2023 4,610.00 4,780.00 4,610.00 4,780.00 246,700 0
22-May-2023 4,790.00 4,790.00 4,520.00 4,610.00 389,000 0
19-May-2023 5,125.00 5,150.00 4,790.00 4,790.00 560,400 0
17-May-2023 5,300.00 5,300.00 5,125.00 5,150.00 84,400 0
16-May-2023 5,275.00 5,275.00 5,200.00 5,225.00 44,800 0
15-May-2023 5,225.00 5,300.00 5,200.00 5,275.00 74,600 0
12-May-2023 5,275.00 5,300.00 5,075.00 5,175.00 169,500 0
11-May-2023 5,450.00 5,475.00 5,125.00 5,250.00 172,400 0
10-May-2023 5,500.00 5,550.00 5,450.00 5,475.00 141,100 0
09-May-2023 5,325.00 5,525.00 5,275.00 5,500.00 187,100 0
08-May-2023 5,100.00 5,425.00 4,840.00 5,325.00 454,500 0
05-May-2023 5,500.00 5,500.00 5,125.00 5,125.00 545,100 0
04-May-2023 5,800.00 5,800.00 5,500.00 5,500.00 1,620,500 0
03-May-2023 6,000.00 6,000.00 5,900.00 5,900.00 366,900 0
02-May-2023 6,500.00 6,500.00 6,325.00 6,325.00 145,100 0
28-Apr-2023 6,800.00 6,850.00 6,800.00 6,800.00 118,700 0
27-Apr-2023 6,650.00 6,875.00 6,650.00 6,800.00 268,900 0
26-Apr-2023 6,500.00 6,775.00 6,450.00 6,650.00 292,300 0
18-Apr-2023 6,275.00 6,500.00 6,275.00 6,450.00 251,700 0
17-Apr-2023 6,250.00 6,300.00 6,200.00 6,275.00 111,500 0
14-Apr-2023 6,200.00 6,275.00 6,200.00 6,250.00 46,900 0
13-Apr-2023 6,200.00 6,300.00 6,150.00 6,200.00 77,600 0
12-Apr-2023 6,250.00 6,275.00 6,100.00 6,200.00 125,500 0
11-Apr-2023 6,200.00 6,250.00 6,150.00 6,250.00 91,100 0
10-Apr-2023 6,275.00 6,300.00 6,150.00 6,175.00 213,300 0
06-Apr-2023 6,300.00 6,350.00 6,250.00 6,275.00 82,900 0
05-Apr-2023 6,350.00 6,425.00 6,150.00 6,200.00 252,400 0
04-Apr-2023 6,375.00 6,425.00 6,275.00 6,300.00 130,400 0
03-Apr-2023 6,325.00 6,450.00 6,200.00 6,275.00 301,000 0
31-Mar-2023 6,750.00 6,750.00 6,325.00 6,325.00 250,700 0
30-Mar-2023 6,725.00 6,850.00 6,625.00 6,775.00 150,000 0
29-Mar-2023 6,500.00 6,725.00 6,450.00 6,725.00 166,100 0
28-Mar-2023 6,275.00 6,500.00 6,275.00 6,475.00 84,500 0
27-Mar-2023 6,175.00 6,250.00 6,150.00 6,250.00 33,500 0
24-Mar-2023 6,175.00 6,175.00 6,150.00 6,175.00 45,000 0
21-Mar-2023 6,125.00 6,175.00 6,050.00 6,150.00 46,500 0
20-Mar-2023 6,250.00 6,300.00 6,050.00 6,125.00 89,000 0
17-Mar-2023 6,250.00 6,275.00 6,100.00 6,250.00 43,300 0
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