PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia
· Delayed Price · Currency is IDR 1,595.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:MBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,635.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.61% | 77,500 |
| Oct 6, 2025 | 1,610.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 1.55% | 110,200 |
| Oct 3, 2025 | 1,625.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.62% | 104,000 |
| Oct 2, 2025 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 48,400 |
| Oct 1, 2025 | 1,635.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 63,600 |
| Sep 30, 2025 | 1,640.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 52,800 |
| Sep 29, 2025 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,640.00 | 0.31% | 42,900 |
| Sep 26, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.30% | 38,600 |
| Sep 25, 2025 | 1,625.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.92% | 46,100 |
| Sep 24, 2025 | 1,645.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.22% | 93,600 |
| Sep 23, 2025 | 1,655.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.86% | 87,300 |
| Sep 22, 2025 | 1,640.00 | 1,670.00 | 1,605.00 | 1,615.00 | 1,615.00 | -1.52% | 188,500 |
| Sep 19, 2025 | 1,610.00 | 1,670.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1.86% | 208,300 |
| Sep 18, 2025 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 75,900 |
| Sep 17, 2025 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.31% | 299,800 |
| Sep 16, 2025 | 1,595.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.63% | 115,900 |
| Sep 15, 2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.62% | 270,900 |
| Sep 12, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 46,000 |
| Sep 11, 2025 | 1,590.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 45,300 |
| Sep 10, 2025 | 1,585.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 69,800 |
| Sep 9, 2025 | 1,610.00 | 1,620.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.63% | 166,000 |
| Sep 8, 2025 | 1,620.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.54% | 248,300 |
| Sep 4, 2025 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 66,800 |
| Sep 3, 2025 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.62% | 192,300 |
| Sep 2, 2025 | 1,615.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.31% | 72,500 |
| Sep 1, 2025 | 1,625.00 | 1,625.00 | 1,595.00 | 1,615.00 | 1,615.00 | -1.22% | 381,900 |
| Aug 29, 2025 | 1,660.00 | 1,660.00 | 1,615.00 | 1,635.00 | 1,635.00 | -1.51% | 347,600 |
| Aug 28, 2025 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.61% | 111,100 |
| Aug 27, 2025 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 100,200 |
| Aug 26, 2025 | 1,665.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.30% | 54,500 |
| Aug 25, 2025 | 1,675.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,670.00 | - | 82,800 |
| Aug 22, 2025 | 1,670.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | - | 42,700 |
| Aug 21, 2025 | 1,645.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1.52% | 53,100 |
| Aug 20, 2025 | 1,655.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | - | 95,600 |
| Aug 19, 2025 | 1,650.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.30% | 62,900 |
| Aug 15, 2025 | 1,660.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 120,200 |
| Aug 14, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 43,100 |
| Aug 13, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 37,500 |
| Aug 12, 2025 | 1,665.00 | 1,675.00 | 1,630.00 | 1,650.00 | 1,650.00 | -0.90% | 292,200 |
| Aug 11, 2025 | 1,660.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.30% | 28,100 |
| Aug 8, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.60% | 55,400 |
| Aug 7, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 208,800 |
| Aug 6, 2025 | 1,670.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 0.60% | 39,100 |
| Aug 5, 2025 | 1,675.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.30% | 92,100 |
| Aug 4, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.89% | 124,300 |
| Aug 1, 2025 | 1,690.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 20,900 |
| Jul 31, 2025 | 1,725.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.75% | 90,000 |
| Jul 30, 2025 | 1,710.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | - | 113,500 |
| Jul 29, 2025 | 1,725.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.87% | 53,100 |
| Jul 28, 2025 | 1,700.00 | 1,740.00 | 1,690.00 | 1,725.00 | 1,725.00 | 1.17% | 117,200 |
| Jul 25, 2025 | 1,740.00 | 1,755.00 | 1,680.00 | 1,705.00 | 1,705.00 | -1.73% | 106,400 |
| Jul 24, 2025 | 1,710.00 | 1,735.00 | 1,705.00 | 1,735.00 | 1,735.00 | 2.06% | 110,300 |
| Jul 23, 2025 | 1,685.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.49% | 60,500 |
| Jul 22, 2025 | 1,665.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.60% | 68,300 |
| Jul 21, 2025 | 1,680.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.89% | 61,900 |
| Jul 18, 2025 | 1,680.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,680.00 | - | 34,900 |
| Jul 17, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 91,200 |