PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia
· Delayed Price · Currency is IDR 1,795.00
-20.00 (-1.10%)
Mar 5, 2026, 4:14 PM WIB
IDX:MBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,825.00 | 1,835.00 | 1,760.00 | 1,780.00 | - | -1.93% | 276,900 |
| Mar 4, 2026 | 1,805.00 | 1,920.00 | 1,750.00 | 1,815.00 | 1,815.00 | 2.54% | 1,659,200 |
| Mar 3, 2026 | 1,770.00 | 1,775.00 | 1,710.00 | 1,770.00 | 1,770.00 | 6.63% | 447,800 |
| Mar 2, 2026 | 1,630.00 | 1,670.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.84% | 144,200 |
| Feb 27, 2026 | 1,625.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.31% | 24,500 |
| Feb 26, 2026 | 1,650.00 | 1,690.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.91% | 75,900 |
| Feb 25, 2026 | 1,650.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | - | 27,600 |
| Feb 24, 2026 | 1,635.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.92% | 78,800 |
| Feb 23, 2026 | 1,655.00 | 1,655.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.61% | 105,100 |
| Feb 20, 2026 | 1,650.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.60% | 30,100 |
| Feb 19, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 101,600 |
| Feb 18, 2026 | 1,650.00 | 1,680.00 | 1,600.00 | 1,645.00 | 1,645.00 | -0.60% | 72,700 |
| Feb 13, 2026 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.91% | 19,300 |
| Feb 12, 2026 | 1,625.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 0.92% | 37,900 |
| Feb 11, 2026 | 1,620.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.31% | 29,500 |
| Feb 10, 2026 | 1,595.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.89% | 58,800 |
| Feb 9, 2026 | 1,615.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,590.00 | -1.55% | 102,400 |
| Feb 6, 2026 | 1,625.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.92% | 41,100 |
| Feb 5, 2026 | 1,640.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | -0.61% | 111,600 |
| Feb 4, 2026 | 1,645.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,640.00 | - | 86,400 |
| Feb 3, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,640.00 | -0.61% | 61,300 |
| Feb 2, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,650.00 | 1,650.00 | -1.79% | 185,700 |
| Jan 30, 2026 | 1,630.00 | 1,715.00 | 1,630.00 | 1,680.00 | 1,680.00 | 2.75% | 171,400 |
| Jan 29, 2026 | 1,625.00 | 1,650.00 | 1,510.00 | 1,635.00 | 1,635.00 | 0.93% | 292,400 |
| Jan 28, 2026 | 1,710.00 | 1,710.00 | 1,610.00 | 1,620.00 | 1,620.00 | -6.36% | 380,900 |
| Jan 27, 2026 | 1,700.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | -0.29% | 135,600 |
| Jan 26, 2026 | 1,725.00 | 1,745.00 | 1,700.00 | 1,735.00 | 1,735.00 | 0.87% | 155,100 |
| Jan 23, 2026 | 1,735.00 | 1,735.00 | 1,685.00 | 1,720.00 | 1,720.00 | -0.86% | 294,000 |
| Jan 22, 2026 | 1,735.00 | 1,790.00 | 1,720.00 | 1,735.00 | 1,735.00 | - | 130,400 |
| Jan 21, 2026 | 1,750.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.86% | 103,700 |
| Jan 20, 2026 | 1,790.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,750.00 | -2.23% | 178,000 |
| Jan 19, 2026 | 1,775.00 | 1,830.00 | 1,770.00 | 1,790.00 | 1,790.00 | 0.85% | 545,500 |
| Jan 15, 2026 | 1,665.00 | 1,855.00 | 1,665.00 | 1,775.00 | 1,775.00 | 6.61% | 732,600 |
| Jan 14, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.91% | 230,600 |
| Jan 13, 2026 | 1,630.00 | 1,655.00 | 1,615.00 | 1,650.00 | 1,650.00 | 1.54% | 192,800 |
| Jan 12, 2026 | 1,610.00 | 1,685.00 | 1,590.00 | 1,625.00 | 1,625.00 | 0.93% | 264,300 |
| Jan 9, 2026 | 1,610.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 77,300 |
| Jan 8, 2026 | 1,625.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.92% | 77,700 |
| Jan 7, 2026 | 1,585.00 | 1,645.00 | 1,585.00 | 1,625.00 | 1,625.00 | 2.20% | 272,600 |
| Jan 6, 2026 | 1,585.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.32% | 184,300 |
| Jan 5, 2026 | 1,595.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.63% | 167,700 |
| Jan 2, 2026 | 1,570.00 | 1,605.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 181,500 |
| Dec 30, 2025 | 1,590.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,585.00 | -0.31% | 74,400 |
| Dec 29, 2025 | 1,585.00 | 1,595.00 | 1,560.00 | 1,590.00 | 1,590.00 | 0.32% | 151,400 |
| Dec 24, 2025 | 1,575.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.63% | 37,100 |
| Dec 23, 2025 | 1,585.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.63% | 91,600 |
| Dec 22, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 105,800 |
| Dec 19, 2025 | 1,590.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 56,300 |
| Dec 18, 2025 | 1,595.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | - | 41,200 |
| Dec 17, 2025 | 1,590.00 | 1,595.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 42,900 |
| Dec 16, 2025 | 1,590.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.95% | 60,600 |
| Dec 15, 2025 | 1,580.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.63% | 119,800 |
| Dec 12, 2025 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 37,600 |
| Dec 11, 2025 | 1,590.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.31% | 178,800 |
| Dec 10, 2025 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.31% | 61,500 |
| Dec 9, 2025 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.31% | 68,900 |
| Dec 8, 2025 | 1,595.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 41,100 |
| Dec 5, 2025 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 51,000 |
| Dec 4, 2025 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 31,800 |
| Dec 3, 2025 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 24,100 |
| Dec 2, 2025 | 1,590.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.31% | 57,800 |
| Dec 1, 2025 | 1,600.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.63% | 115,200 |
| Nov 28, 2025 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 28,100 |
| Nov 27, 2025 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 190,100 |
| Nov 26, 2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 64,000 |
| Nov 25, 2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.31% | 63,400 |
| Nov 24, 2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.31% | 85,900 |
| Nov 21, 2025 | 1,610.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.31% | 46,600 |
| Nov 20, 2025 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 18,000 |
| Nov 19, 2025 | 1,605.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.31% | 36,500 |
| Nov 18, 2025 | 1,625.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.23% | 78,000 |
| Nov 17, 2025 | 1,605.00 | 1,635.00 | 1,595.00 | 1,625.00 | 1,625.00 | 1.25% | 173,800 |
| Nov 14, 2025 | 1,615.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.62% | 49,500 |
| Nov 13, 2025 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.94% | 27,500 |
| Nov 12, 2025 | 1,605.00 | 1,640.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 110,300 |
| Nov 11, 2025 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 87,300 |
| Nov 10, 2025 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 89,300 |
| Nov 7, 2025 | 1,620.00 | 1,625.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.23% | 127,900 |
| Nov 6, 2025 | 1,610.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 44,800 |
| Nov 5, 2025 | 1,605.00 | 1,615.00 | 1,575.00 | 1,600.00 | 1,600.00 | - | 205,900 |
| Nov 4, 2025 | 1,605.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 73,000 |
| Nov 3, 2025 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 152,700 |
| Oct 31, 2025 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | - | 283,700 |
| Oct 30, 2025 | 1,610.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 503,500 |
| Oct 29, 2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 58,200 |
| Oct 28, 2025 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | 1.25% | 47,600 |
| Oct 27, 2025 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.54% | 224,700 |
| Oct 24, 2025 | 1,635.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.61% | 21,400 |
| Oct 23, 2025 | 1,620.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.31% | 26,900 |
| Oct 22, 2025 | 1,630.00 | 1,640.00 | 1,615.00 | 1,630.00 | 1,630.00 | - | 123,600 |
| Oct 21, 2025 | 1,620.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | 0.62% | 150,600 |
| Oct 20, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 39,000 |
| Oct 17, 2025 | 1,620.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.93% | 378,700 |
| Oct 16, 2025 | 1,630.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 56,600 |
| Oct 15, 2025 | 1,635.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.31% | 80,800 |
| Oct 14, 2025 | 1,635.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.53% | 130,100 |
| Oct 13, 2025 | 1,635.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | - | 96,700 |
| Oct 10, 2025 | 1,635.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.62% | 171,300 |
| Oct 9, 2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.61% | 134,100 |
| Oct 8, 2025 | 1,625.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,635.00 | 0.62% | 97,700 |