Price History - MBSS

Kembali ke Company
Ticker: MBSS
Company: Mitrabahtera Segara Sejati Tbk
Date Open High Low Close Volume Value
09-Oct-2026 3,940.00 4,600.00 3,620.00 4,600.00 9,252,900 0
08-Oct-2026 4,440.00 4,440.00 3,830.00 4,000.00 13,882,200 0
07-Oct-2026 4,400.00 4,500.00 4,010.00 4,500.00 6,854,400 0
06-Oct-2026 4,220.00 4,630.00 4,190.00 4,400.00 14,861,400 0
05-Oct-2026 3,780.00 4,480.00 3,410.00 4,400.00 17,178,400 0
02-Oct-2026 2,910.00 3,630.00 2,910.00 3,630.00 20,027,400 0
01-Oct-2026 2,890.00 2,920.00 2,890.00 2,910.00 1,091,700 0
30-Sep-2026 2,900.00 2,900.00 2,890.00 2,890.00 1,399,700 0
29-Sep-2026 2,890.00 2,900.00 2,880.00 2,900.00 1,810,000 0
28-Sep-2026 2,900.00 2,900.00 2,890.00 2,890.00 426,000 0
25-Sep-2026 2,910.00 2,910.00 2,890.00 2,890.00 272,500 0
24-Sep-2026 2,900.00 2,910.00 2,900.00 2,910.00 1,511,900 0
23-Sep-2026 2,910.00 2,910.00 2,900.00 2,900.00 544,100 0
22-Sep-2026 2,900.00 2,910.00 2,890.00 2,910.00 2,011,600 0
21-Sep-2026 2,900.00 2,910.00 2,890.00 2,900.00 1,851,300 0
18-Sep-2026 2,890.00 2,900.00 2,880.00 2,900.00 1,844,600 0
17-Sep-2026 2,890.00 2,890.00 2,880.00 2,890.00 535,100 0
16-Sep-2026 2,890.00 2,890.00 2,880.00 2,880.00 821,300 0
15-Sep-2026 2,890.00 2,890.00 2,880.00 2,890.00 314,200 0
14-Sep-2026 2,890.00 2,900.00 2,880.00 2,890.00 1,496,400 0
11-Sep-2026 2,890.00 2,890.00 2,880.00 2,890.00 2,483,100 0
10-Sep-2026 2,890.00 2,890.00 2,880.00 2,880.00 2,591,000 0
09-Sep-2026 2,880.00 2,890.00 2,870.00 2,880.00 3,820,400 0
08-Sep-2026 2,860.00 2,860.00 2,840.00 2,850.00 484,600 0
07-Sep-2026 2,850.00 2,860.00 2,830.00 2,860.00 585,700 0
04-Sep-2026 2,830.00 2,850.00 2,830.00 2,840.00 519,500 0
03-Sep-2026 2,880.00 2,880.00 2,820.00 2,830.00 2,948,700 0
02-Sep-2026 2,810.00 2,920.00 2,810.00 2,880.00 6,639,300 0
01-Sep-2026 2,830.00 2,830.00 2,780.00 2,810.00 4,878,100 0
31-Aug-2026 2,830.00 2,830.00 2,820.00 2,830.00 1,269,600 0
28-Aug-2026 2,830.00 2,830.00 2,820.00 2,830.00 823,200 0
27-Aug-2026 2,820.00 2,830.00 2,820.00 2,820.00 886,200 0
26-Aug-2026 2,840.00 2,840.00 2,820.00 2,820.00 2,375,200 0
24-Aug-2026 2,830.00 2,850.00 2,820.00 2,840.00 1,529,400 0
21-Aug-2026 2,830.00 2,840.00 2,820.00 2,830.00 2,323,300 0
20-Aug-2026 2,840.00 2,850.00 2,830.00 2,830.00 1,098,500 0
19-Aug-2026 2,830.00 2,850.00 2,830.00 2,840.00 1,142,100 0
18-Aug-2026 2,840.00 2,840.00 2,830.00 2,830.00 808,700 0
14-Aug-2026 2,840.00 2,850.00 2,830.00 2,840.00 1,220,100 0
13-Aug-2026 2,850.00 2,850.00 2,830.00 2,830.00 531,900 0
12-Aug-2026 2,830.00 2,850.00 2,830.00 2,840.00 759,700 0
11-Aug-2026 2,820.00 2,870.00 2,820.00 2,840.00 1,520,100 0
10-Aug-2026 2,840.00 2,850.00 2,820.00 2,820.00 581,000 0
07-Aug-2026 2,820.00 2,860.00 2,810.00 2,840.00 1,418,200 0
06-Aug-2026 2,820.00 2,830.00 2,810.00 2,820.00 1,044,700 0
05-Aug-2026 2,840.00 2,840.00 2,820.00 2,820.00 513,800 0
04-Aug-2026 2,830.00 2,830.00 2,810.00 2,830.00 876,700 0
03-Aug-2026 2,840.00 2,850.00 2,810.00 2,830.00 726,900 0
31-Jul-2026 2,850.00 2,940.00 2,800.00 2,840.00 7,620,200 0
30-Jul-2026 2,770.00 2,880.00 2,750.00 2,790.00 779,800 0
29-Jul-2026 2,700.00 2,770.00 2,660.00 2,770.00 916,400 0
28-Jul-2026 2,700.00 2,750.00 2,650.00 2,690.00 612,400 0
27-Jul-2026 2,670.00 2,760.00 2,530.00 2,700.00 1,233,000 0
24-Jul-2026 2,710.00 2,760.00 2,670.00 2,680.00 2,882,900 0
23-Jul-2026 2,720.00 2,760.00 2,690.00 2,710.00 2,188,800 0
22-Jul-2026 2,770.00 2,800.00 2,580.00 2,720.00 3,109,900 0
21-Jul-2026 2,570.00 2,950.00 2,530.00 2,770.00 4,150,100 0
20-Jul-2026 2,570.00 2,610.00 2,560.00 2,570.00 473,300 0
17-Jul-2026 2,630.00 2,630.00 2,560.00 2,560.00 755,000 0
16-Jul-2026 2,520.00 2,670.00 2,500.00 2,620.00 684,200 0
15-Jul-2026 2,540.00 2,540.00 2,510.00 2,520.00 396,400 0
14-Jul-2026 2,530.00 2,580.00 2,500.00 2,530.00 343,600 0
13-Jul-2026 2,520.00 2,560.00 2,410.00 2,530.00 1,259,700 0
10-Jul-2026 2,570.00 2,570.00 2,490.00 2,530.00 546,100 0
09-Jul-2026 2,580.00 2,600.00 2,500.00 2,530.00 545,100 0
08-Jul-2026 2,620.00 2,640.00 2,570.00 2,580.00 478,000 0
07-Jul-2026 2,620.00 2,680.00 2,590.00 2,640.00 416,600 0
06-Jul-2026 2,670.00 2,690.00 2,620.00 2,620.00 341,400 0
03-Jul-2026 2,670.00 2,710.00 2,620.00 2,660.00 803,100 0
02-Jul-2026 2,540.00 2,680.00 2,540.00 2,660.00 2,007,000 0
01-Jul-2026 2,530.00 2,570.00 2,500.00 2,540.00 425,400 0
30-Jun-2026 2,560.00 2,570.00 2,460.00 2,500.00 1,664,600 0
29-Jun-2026 2,560.00 2,570.00 2,480.00 2,560.00 837,300 0
26-Jun-2026 2,610.00 2,610.00 2,410.00 2,570.00 1,535,100 0
25-Jun-2026 2,510.00 2,590.00 2,500.00 2,550.00 608,900 0
24-Jun-2026 2,620.00 2,650.00 2,470.00 2,540.00 3,249,800 0
23-Jun-2026 2,660.00 2,760.00 2,570.00 2,620.00 3,463,600 0
22-Jun-2026 2,620.00 2,650.00 2,590.00 2,600.00 892,400 0
19-Jun-2026 2,640.00 2,670.00 2,580.00 2,620.00 693,400 0
18-Jun-2026 2,600.00 2,640.00 2,540.00 2,640.00 1,149,000 0
17-Jun-2026 2,630.00 2,660.00 2,390.00 2,600.00 2,302,400 0
15-Jun-2026 2,570.00 2,690.00 2,500.00 2,640.00 5,064,200 0
12-Jun-2026 2,450.00 2,600.00 2,340.00 2,540.00 4,192,000 0
11-Jun-2026 2,210.00 2,460.00 2,210.00 2,390.00 1,592,000 0
10-Jun-2026 2,200.00 2,320.00 2,180.00 2,250.00 1,375,900 0
09-Jun-2026 2,270.00 2,290.00 2,180.00 2,230.00 1,516,100 0
08-Jun-2026 2,160.00 2,350.00 2,100.00 2,290.00 2,200,400 0
05-Jun-2026 2,410.00 2,430.00 2,300.00 2,300.00 3,355,300 0
04-Jun-2026 2,270.00 2,370.00 2,070.00 2,350.00 3,867,700 0
03-Jun-2026 2,330.00 2,340.00 2,190.00 2,280.00 3,594,800 0
02-Jun-2026 2,470.00 2,500.00 2,240.00 2,330.00 3,258,700 0
29-May-2026 2,490.00 2,500.00 2,360.00 2,460.00 3,031,300 0
28-May-2026 2,450.00 2,450.00 2,450.00 2,450.00 0 0
27-May-2026 2,450.00 2,450.00 2,450.00 2,450.00 0 0
26-May-2026 2,540.00 2,540.00 2,370.00 2,450.00 6,486,800 0
25-May-2026 2,150.00 2,530.00 2,120.00 2,480.00 8,381,800 0
22-May-2026 2,010.00 2,180.00 1,945.00 2,140.00 2,404,800 0
21-May-2026 1,980.00 2,030.00 1,920.00 1,975.00 2,360,900 0
20-May-2026 1,960.00 2,040.00 1,820.00 2,010.00 3,456,400 0
19-May-2026 2,140.00 2,180.00 1,885.00 1,980.00 4,542,700 0