PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia
· Delayed Price · Currency is IDR 1,450.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:MBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 2,713,300 |
| Dec 4, 2025 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | - | 1,352,200 |
| Dec 3, 2025 | 1,430.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1.05% | 1,300,600 |
| Dec 2, 2025 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.37% | 975,700 |
| Dec 1, 2025 | 1,495.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,455.00 | 0.34% | 1,750,400 |
| Nov 28, 2025 | 1,435.00 | 1,505.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1.05% | 1,706,700 |
| Nov 27, 2025 | 1,430.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,435.00 | 0.70% | 2,443,100 |
| Nov 26, 2025 | 1,375.00 | 1,440.00 | 1,350.00 | 1,425.00 | 1,425.00 | 3.64% | 2,045,900 |
| Nov 25, 2025 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.36% | 1,084,100 |
| Nov 24, 2025 | 1,380.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,380.00 | - | 565,700 |
| Nov 21, 2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.36% | 459,300 |
| Nov 20, 2025 | 1,370.00 | 1,425.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.36% | 1,334,600 |
| Nov 19, 2025 | 1,340.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,370.00 | 2.24% | 1,117,000 |
| Nov 18, 2025 | 1,365.00 | 1,375.00 | 1,325.00 | 1,340.00 | 1,340.00 | -1.83% | 2,851,100 |
| Nov 17, 2025 | 1,410.00 | 1,430.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 2,209,300 |
| Nov 14, 2025 | 1,380.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,370.00 | -1.79% | 1,052,800 |
| Nov 13, 2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1.45% | 1,440,500 |
| Nov 12, 2025 | 1,385.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.72% | 1,571,600 |
| Nov 11, 2025 | 1,415.00 | 1,415.00 | 1,355.00 | 1,385.00 | 1,385.00 | -1.77% | 934,900 |
| Nov 10, 2025 | 1,375.00 | 1,450.00 | 1,370.00 | 1,410.00 | 1,410.00 | 3.30% | 1,903,700 |
| Nov 7, 2025 | 1,370.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.09% | 1,120,400 |
| Nov 6, 2025 | 1,400.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.08% | 1,410,800 |
| Nov 5, 2025 | 1,430.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | -2.45% | 863,600 |
| Nov 4, 2025 | 1,500.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.70% | 1,083,800 |
| Nov 3, 2025 | 1,465.00 | 1,510.00 | 1,440.00 | 1,485.00 | 1,485.00 | 2.41% | 1,719,000 |
| Oct 31, 2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | 1,194,300 |
| Oct 30, 2025 | 1,440.00 | 1,535.00 | 1,400.00 | 1,495.00 | 1,495.00 | 4.55% | 4,967,600 |
| Oct 29, 2025 | 1,450.00 | 1,480.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.69% | 1,138,800 |
| Oct 28, 2025 | 1,420.00 | 1,460.00 | 1,390.00 | 1,440.00 | 1,440.00 | 1.77% | 1,703,700 |
| Oct 27, 2025 | 1,410.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,415.00 | 1.43% | 1,933,600 |
| Oct 24, 2025 | 1,410.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,395.00 | -0.36% | 904,300 |
| Oct 23, 2025 | 1,455.00 | 1,470.00 | 1,390.00 | 1,400.00 | 1,400.00 | -3.11% | 2,150,000 |
| Oct 22, 2025 | 1,465.00 | 1,485.00 | 1,410.00 | 1,445.00 | 1,445.00 | -1.37% | 2,144,700 |
| Oct 21, 2025 | 1,525.00 | 1,545.00 | 1,445.00 | 1,465.00 | 1,465.00 | -2.33% | 3,337,000 |
| Oct 20, 2025 | 1,400.00 | 1,560.00 | 1,360.00 | 1,500.00 | 1,500.00 | 14.07% | 7,906,500 |
| Oct 17, 2025 | 1,420.00 | 1,425.00 | 1,315.00 | 1,315.00 | 1,315.00 | -7.07% | 1,597,600 |
| Oct 16, 2025 | 1,285.00 | 1,435.00 | 1,285.00 | 1,415.00 | 1,415.00 | 10.12% | 3,370,700 |
| Oct 15, 2025 | 1,280.00 | 1,295.00 | 1,225.00 | 1,285.00 | 1,285.00 | 1.98% | 1,110,000 |
| Oct 14, 2025 | 1,360.00 | 1,370.00 | 1,260.00 | 1,260.00 | 1,260.00 | -6.67% | 3,453,700 |
| Oct 13, 2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.23% | 1,690,800 |
| Oct 10, 2025 | 1,355.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,395.00 | 2.95% | 1,447,000 |
| Oct 9, 2025 | 1,385.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.81% | 2,050,900 |
| Oct 8, 2025 | 1,370.00 | 1,430.00 | 1,365.00 | 1,380.00 | 1,380.00 | 0.73% | 1,198,700 |
| Oct 7, 2025 | 1,400.00 | 1,415.00 | 1,360.00 | 1,370.00 | 1,370.00 | -2.14% | 1,298,000 |
| Oct 6, 2025 | 1,410.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.36% | 593,500 |
| Oct 3, 2025 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,405.00 | 3.69% | 1,329,400 |
| Oct 2, 2025 | 1,390.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.52% | 2,880,200 |
| Oct 1, 2025 | 1,445.00 | 1,445.00 | 1,360.00 | 1,390.00 | 1,390.00 | -2.46% | 3,164,900 |
| Sep 30, 2025 | 1,455.00 | 1,480.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.06% | 2,485,100 |
| Sep 29, 2025 | 1,440.00 | 1,500.00 | 1,420.00 | 1,455.00 | 1,455.00 | 1.04% | 2,488,600 |
| Sep 26, 2025 | 1,460.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.37% | 1,641,900 |
| Sep 25, 2025 | 1,510.00 | 1,530.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.31% | 2,735,100 |
| Sep 24, 2025 | 1,550.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.43% | 2,653,600 |
| Sep 23, 2025 | 1,635.00 | 1,650.00 | 1,540.00 | 1,580.00 | 1,580.00 | -3.36% | 3,048,800 |
| Sep 22, 2025 | 1,760.00 | 1,770.00 | 1,635.00 | 1,635.00 | 1,635.00 | -4.66% | 2,841,900 |
| Sep 19, 2025 | 1,680.00 | 1,775.00 | 1,635.00 | 1,715.00 | 1,715.00 | 2.08% | 6,482,400 |
| Sep 18, 2025 | 1,705.00 | 1,725.00 | 1,630.00 | 1,680.00 | 1,680.00 | -0.88% | 6,277,000 |
| Sep 17, 2025 | 1,495.00 | 1,725.00 | 1,465.00 | 1,695.00 | 1,695.00 | 13.00% | 7,143,500 |
| Sep 16, 2025 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 874,700 |
| Sep 15, 2025 | 1,560.00 | 1,560.00 | 1,495.00 | 1,530.00 | 1,530.00 | 0.66% | 585,900 |
| Sep 12, 2025 | 1,525.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,520.00 | 1.00% | 845,400 |
| Sep 11, 2025 | 1,520.00 | 1,545.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.99% | 808,300 |
| Sep 10, 2025 | 1,560.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,520.00 | -2.56% | 754,600 |
| Sep 9, 2025 | 1,500.00 | 1,565.00 | 1,490.00 | 1,560.00 | 1,560.00 | 2.63% | 1,418,300 |
| Sep 8, 2025 | 1,540.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.25% | 1,967,400 |
| Sep 4, 2025 | 1,615.00 | 1,675.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.51% | 3,247,900 |
| Sep 3, 2025 | 1,520.00 | 1,660.00 | 1,515.00 | 1,595.00 | 1,595.00 | 5.28% | 3,570,100 |
| Sep 2, 2025 | 1,455.00 | 1,535.00 | 1,455.00 | 1,515.00 | 1,515.00 | 4.48% | 806,000 |
| Sep 1, 2025 | 1,350.00 | 1,540.00 | 1,350.00 | 1,450.00 | 1,450.00 | 1.05% | 2,042,300 |
| Aug 29, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,435.00 | 1,435.00 | -4.97% | 2,262,700 |
| Aug 28, 2025 | 1,545.00 | 1,545.00 | 1,495.00 | 1,510.00 | 1,510.00 | -2.27% | 2,290,500 |
| Aug 27, 2025 | 1,525.00 | 1,615.00 | 1,525.00 | 1,545.00 | 1,545.00 | 1.64% | 3,885,600 |
| Aug 26, 2025 | 1,580.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.80% | 3,695,600 |
| Aug 25, 2025 | 1,650.00 | 1,705.00 | 1,560.00 | 1,580.00 | 1,580.00 | -4.24% | 6,357,800 |
| Aug 22, 2025 | 1,860.00 | 2,160.00 | 1,540.00 | 1,650.00 | 1,650.00 | -7.30% | 28,651,200 |
| Aug 21, 2025 | 1,425.00 | 1,780.00 | 1,400.00 | 1,780.00 | 1,780.00 | 24.91% | 17,452,400 |
| Aug 20, 2025 | 1,380.00 | 1,430.00 | 1,370.00 | 1,425.00 | 1,425.00 | 3.26% | 1,456,600 |
| Aug 19, 2025 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.47% | 593,200 |
| Aug 15, 2025 | 1,340.00 | 1,395.00 | 1,315.00 | 1,360.00 | 1,360.00 | 1.49% | 1,073,900 |
| Aug 14, 2025 | 1,355.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.11% | 531,400 |
| Aug 13, 2025 | 1,385.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | -2.17% | 1,045,500 |
| Aug 12, 2025 | 1,390.00 | 1,405.00 | 1,345.00 | 1,385.00 | 1,385.00 | -0.36% | 1,038,500 |
| Aug 11, 2025 | 1,430.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.46% | 690,000 |
| Aug 8, 2025 | 1,405.00 | 1,445.00 | 1,370.00 | 1,425.00 | 1,425.00 | 1.06% | 1,097,200 |
| Aug 7, 2025 | 1,415.00 | 1,445.00 | 1,390.00 | 1,410.00 | 1,410.00 | -0.35% | 779,200 |
| Aug 6, 2025 | 1,415.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,415.00 | - | 491,000 |
| Aug 5, 2025 | 1,445.00 | 1,470.00 | 1,395.00 | 1,415.00 | 1,415.00 | -2.08% | 1,005,500 |
| Aug 4, 2025 | 1,485.00 | 1,495.00 | 1,405.00 | 1,445.00 | 1,445.00 | -1.37% | 1,061,900 |
| Aug 1, 2025 | 1,555.00 | 1,555.00 | 1,435.00 | 1,465.00 | 1,465.00 | -5.18% | 1,334,600 |
| Jul 31, 2025 | 1,530.00 | 1,600.00 | 1,485.00 | 1,545.00 | 1,545.00 | -2.22% | 3,301,500 |
| Jul 30, 2025 | 1,720.00 | 1,720.00 | 1,510.00 | 1,580.00 | 1,580.00 | -7.87% | 3,200,000 |
| Jul 29, 2025 | 1,750.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,715.00 | -1.72% | 1,473,800 |
| Jul 28, 2025 | 1,750.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,745.00 | -0.29% | 524,700 |
| Jul 25, 2025 | 1,750.00 | 1,775.00 | 1,670.00 | 1,750.00 | 1,750.00 | -0.28% | 1,502,000 |
| Jul 24, 2025 | 1,700.00 | 1,800.00 | 1,660.00 | 1,755.00 | 1,755.00 | 2.03% | 1,777,400 |
| Jul 23, 2025 | 1,785.00 | 1,785.00 | 1,680.00 | 1,720.00 | 1,720.00 | -4.44% | 2,528,000 |
| Jul 22, 2025 | 1,840.00 | 1,840.00 | 1,765.00 | 1,800.00 | 1,800.00 | -3.49% | 1,743,500 |
| Jul 21, 2025 | 1,800.00 | 1,870.00 | 1,755.00 | 1,865.00 | 1,865.00 | 1.91% | 2,561,100 |
| Jul 18, 2025 | 1,775.00 | 1,830.00 | 1,715.00 | 1,830.00 | 1,830.00 | 4.57% | 2,311,500 |
| Jul 17, 2025 | 1,770.00 | 1,780.00 | 1,690.00 | 1,750.00 | 1,750.00 | - | 2,347,900 |