Skip to main content
PT Mitrabahtera Segara Sejati Tbk (IDX:MBSS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,210.00
+100.00 (4.74%)
Apr 29, 2026, 9:10 AM WIB

IDX:MBSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,420.002,420.002,080.002,150.00--11.16%9,645,700
Apr 27, 20262,460.002,510.002,350.002,420.002,420.00-0.82%6,287,100
Apr 24, 20262,260.002,620.002,210.002,440.002,440.007.96%13,290,400
Apr 23, 20262,370.002,420.002,220.002,260.002,260.00-4.64%6,801,900
Apr 22, 20262,360.002,550.002,350.002,370.002,370.000.42%7,578,700
Apr 21, 20262,170.002,420.002,080.002,360.002,360.008.76%9,646,000
Apr 20, 20262,040.002,170.001,975.002,170.002,170.006.90%7,698,500
Apr 17, 20261,880.002,120.001,850.002,030.002,030.008.85%8,477,100
Apr 16, 20261,845.001,890.001,825.001,865.001,865.001.63%2,320,400
Apr 15, 20261,875.001,925.001,810.001,835.001,835.002.80%4,632,000
Apr 14, 20261,785.001,805.001,750.001,785.001,785.002.59%2,638,000
Apr 13, 20261,690.001,795.001,670.001,740.001,740.002.65%2,520,100
Apr 10, 20261,665.001,740.001,665.001,695.001,695.001.80%2,320,000
Apr 9, 20261,665.001,670.001,605.001,665.001,665.00-1,508,000
Apr 8, 20261,450.001,665.001,450.001,665.001,665.0015.22%3,845,100
Apr 7, 20261,470.001,500.001,440.001,445.001,445.00-1.70%928,400
Apr 6, 20261,510.001,510.001,435.001,470.001,470.00-2.97%1,881,900
Apr 2, 20261,560.001,575.001,505.001,515.001,515.00-2.26%1,401,200
Apr 1, 20261,540.001,595.001,540.001,550.001,550.001.31%1,086,300
Mar 31, 20261,575.001,615.001,530.001,530.001,530.00-2.86%1,714,900
Mar 30, 20261,590.001,595.001,525.001,575.001,575.00-1.56%2,146,700
Mar 27, 20261,625.001,630.001,585.001,600.001,600.00-1.84%1,482,500
Mar 26, 20261,665.001,685.001,600.001,630.001,630.00-1.81%635,100
Mar 25, 20261,580.001,665.001,550.001,660.001,660.005.06%935,100
Mar 17, 20261,600.001,665.001,580.001,580.001,580.00-1.56%1,372,900
Mar 16, 20261,705.001,705.001,600.001,605.001,605.00-5.87%2,130,500
Mar 13, 20261,710.001,750.001,670.001,705.001,705.00-0.29%2,436,000
Mar 12, 20261,660.001,730.001,645.001,710.001,710.003.64%1,950,800
Mar 11, 20261,655.001,705.001,620.001,650.001,650.00-0.30%2,099,100
Mar 10, 20261,595.001,675.001,575.001,655.001,655.003.76%2,019,200
Mar 9, 20261,595.001,600.001,490.001,595.001,595.00-2.15%4,618,300
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