Skip to main content
PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,595.00
-35.00 (-2.15%)
At close: Mar 9, 2026

IDX:MBSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,595.001,600.001,490.001,565.00--3.99%4,273,200
Mar 6, 20261,650.001,695.001,585.001,630.001,630.00-0.91%5,922,400
Mar 5, 20261,635.001,690.001,630.001,645.001,645.002.49%1,662,900
Mar 4, 20261,755.001,760.001,585.001,605.001,605.00-7.23%7,053,700
Mar 3, 20261,690.001,855.001,690.001,730.001,730.002.98%9,075,400
Mar 2, 20261,735.001,790.001,665.001,680.001,680.00-4.00%4,076,200
Feb 27, 20261,705.001,750.001,675.001,750.001,750.000.57%2,923,300
Feb 26, 20261,825.001,850.001,725.001,740.001,740.00-4.40%4,713,300
Feb 25, 20261,725.001,825.001,670.001,820.001,820.005.51%5,870,500
Feb 24, 20261,840.001,845.001,710.001,725.001,725.00-5.99%7,084,400
Feb 23, 20261,850.001,890.001,830.001,835.001,835.00-0.81%2,813,900
Feb 20, 20261,915.001,945.001,825.001,850.001,850.00-2.63%3,653,800
Feb 19, 20261,985.002,010.001,890.001,900.001,900.00-4.04%4,810,900
Feb 18, 20261,850.002,020.001,850.001,980.001,980.008.49%8,237,700
Feb 13, 20261,800.001,860.001,780.001,825.001,825.000.27%2,039,700
Feb 12, 20261,910.001,920.001,815.001,820.001,820.00-3.96%3,019,100
Feb 11, 20261,815.001,930.001,815.001,895.001,895.006.76%5,412,200
Feb 10, 20261,735.001,795.001,705.001,775.001,775.002.60%3,607,100
Feb 9, 20261,710.001,765.001,685.001,730.001,730.002.67%1,307,100
Feb 6, 20261,780.001,790.001,650.001,685.001,685.00-7.42%5,027,000
Feb 5, 20261,825.001,895.001,785.001,820.001,820.00-2,275,800
Feb 4, 20261,870.001,915.001,750.001,820.001,820.00-3.19%3,092,700
Feb 3, 20261,550.001,890.001,550.001,880.001,880.0011.24%7,095,800
Feb 2, 20261,880.001,895.001,635.001,690.001,690.00-11.52%7,124,200
Jan 30, 20261,985.002,020.001,815.001,910.001,910.00-1.29%8,060,700
Jan 29, 20261,785.002,030.001,680.001,935.001,935.00-2.03%13,329,200
Jan 28, 20261,980.002,180.001,975.001,975.001,975.00-14.87%10,133,300
Jan 27, 20262,170.002,320.002,120.002,320.002,320.006.91%4,330,100
Jan 26, 20262,220.002,350.002,110.002,170.002,170.00-2.25%8,391,800
Jan 23, 20262,390.002,390.002,200.002,220.002,220.00-6.33%9,162,000
Jan 22, 20262,580.002,600.002,350.002,370.002,370.00-8.14%6,467,100
Jan 21, 20262,600.002,680.002,510.002,580.002,580.00-1.53%4,187,800
Jan 20, 20262,770.002,790.002,620.002,620.002,620.00-4.03%4,690,000
Jan 19, 20262,630.002,730.002,480.002,730.002,730.003.80%5,561,200
Jan 15, 20262,990.002,990.002,590.002,630.002,630.00-9.62%11,550,700
Jan 14, 20262,800.003,060.002,770.002,910.002,910.002.11%8,857,400
Jan 13, 20263,040.003,090.002,800.002,850.002,850.00-5.32%6,629,100
Jan 12, 20263,100.003,230.002,810.003,010.003,010.00-7.10%18,325,600
Jan 9, 20263,580.003,580.003,200.003,240.003,240.00-7.95%11,832,000
Jan 8, 20263,450.003,580.003,270.003,520.003,520.002.03%9,102,400
Jan 7, 20263,450.003,670.003,440.003,450.003,450.001.47%12,264,500
Jan 6, 20263,690.003,700.003,310.003,400.003,400.00-7.86%11,922,500
Jan 5, 20263,900.004,000.003,460.003,690.003,690.001.10%15,000,800
Jan 2, 20262,990.003,830.002,990.003,650.003,650.0016.61%13,823,800
Dec 30, 20252,750.003,160.002,670.003,130.003,130.0014.65%20,750,700
Dec 29, 20252,540.002,730.002,480.002,730.002,730.009.20%7,808,000
Dec 24, 20252,300.002,530.002,250.002,500.002,500.0010.13%8,287,300
Dec 23, 20252,170.002,330.002,050.002,270.002,270.005.58%5,812,100
Dec 22, 20252,150.002,270.002,040.002,150.002,150.000.47%6,504,600
Dec 19, 20252,150.002,210.001,960.002,140.002,140.000.94%9,123,300
Dec 18, 20252,480.002,490.002,120.002,120.002,120.00-14.86%19,621,700
Dec 17, 20252,530.002,640.002,400.002,490.002,490.004.18%9,745,100
Dec 16, 20252,800.002,800.002,200.002,390.002,390.006.70%70,778,500
Dec 15, 20252,240.002,240.002,240.002,240.002,240.0024.79%8,808,500
Dec 12, 20251,825.001,850.001,755.001,795.001,795.00-7,199,800
Dec 11, 20251,930.001,935.001,730.001,795.001,795.00-5.77%16,670,700
Dec 10, 20251,810.002,000.001,660.001,905.001,905.0016.16%37,832,800
Dec 9, 20251,450.001,810.001,445.001,640.001,640.0013.10%25,288,000
Dec 8, 20251,450.001,530.001,445.001,450.001,450.00-9,470,700
Dec 5, 20251,450.001,470.001,440.001,450.001,450.00-2,713,300
Dec 4, 20251,450.001,450.001,425.001,450.001,450.00-1,352,200
Dec 3, 20251,430.001,470.001,425.001,450.001,450.001.05%1,300,600
Dec 2, 20251,475.001,475.001,435.001,435.001,435.00-1.37%975,700
Dec 1, 20251,495.001,495.001,440.001,455.001,455.000.34%1,750,400
Nov 28, 20251,435.001,505.001,435.001,450.001,450.001.05%1,706,700
Nov 27, 20251,430.001,475.001,430.001,435.001,435.000.70%2,443,100
Nov 26, 20251,375.001,440.001,350.001,425.001,425.003.64%2,045,900
Nov 25, 20251,385.001,390.001,365.001,375.001,375.00-0.36%1,084,100
Nov 24, 20251,380.001,395.001,360.001,380.001,380.00-565,700
Nov 21, 20251,390.001,390.001,370.001,380.001,380.000.36%459,300
Nov 20, 20251,370.001,425.001,360.001,375.001,375.000.36%1,334,600
Nov 19, 20251,340.001,375.001,335.001,370.001,370.002.24%1,117,000
Nov 18, 20251,365.001,375.001,325.001,340.001,340.00-1.83%2,851,100
Nov 17, 20251,410.001,430.001,365.001,365.001,365.00-0.36%2,209,300
Nov 14, 20251,380.001,420.001,365.001,370.001,370.00-1.79%1,052,800
Nov 13, 20251,375.001,420.001,375.001,395.001,395.001.45%1,440,500
Nov 12, 20251,385.001,400.001,360.001,375.001,375.00-0.72%1,571,600
Nov 11, 20251,415.001,415.001,355.001,385.001,385.00-1.77%934,900
Nov 10, 20251,375.001,450.001,370.001,410.001,410.003.30%1,903,700
Nov 7, 20251,370.001,390.001,355.001,365.001,365.00-1.09%1,120,400
Nov 6, 20251,400.001,410.001,365.001,380.001,380.00-1.08%1,410,800
Nov 5, 20251,430.001,430.001,395.001,395.001,395.00-2.45%863,600
Nov 4, 20251,500.001,500.001,430.001,430.001,430.00-3.70%1,083,800
Nov 3, 20251,465.001,510.001,440.001,485.001,485.002.41%1,719,000
Oct 31, 20251,500.001,505.001,450.001,450.001,450.00-3.01%1,194,300
Oct 30, 20251,440.001,535.001,400.001,495.001,495.004.55%4,967,600
Oct 29, 20251,450.001,480.001,410.001,430.001,430.00-0.69%1,138,800
Oct 28, 20251,420.001,460.001,390.001,440.001,440.001.77%1,703,700
Oct 27, 20251,410.001,430.001,350.001,415.001,415.001.43%1,933,600
Oct 24, 20251,410.001,415.001,370.001,395.001,395.00-0.36%904,300
Oct 23, 20251,455.001,470.001,390.001,400.001,400.00-3.11%2,150,000
Oct 22, 20251,465.001,485.001,410.001,445.001,445.00-1.37%2,144,700
Oct 21, 20251,525.001,545.001,445.001,465.001,465.00-2.33%3,337,000
Oct 20, 20251,400.001,560.001,360.001,500.001,500.0014.07%7,906,500
Oct 17, 20251,420.001,425.001,315.001,315.001,315.00-7.07%1,597,600
Oct 16, 20251,285.001,435.001,285.001,415.001,415.0010.12%3,370,700
Oct 15, 20251,280.001,295.001,225.001,285.001,285.001.98%1,110,000
Oct 14, 20251,360.001,370.001,260.001,260.001,260.00-6.67%3,453,700
Oct 13, 20251,375.001,385.001,350.001,350.001,350.00-3.23%1,690,800
Oct 10, 20251,355.001,430.001,355.001,395.001,395.002.95%1,447,000