PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)
IDR 1145.0
(-1.72%)
IDR 1145.0
(-1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 May, 2025 | 1150.0 | 1185.0 | 1150.0 | 1180.0 | 2500.00 |
| 15 May, 2025 | 1190.0 | 1210.0 | 1180.0 | 1190.0 | 6800.00 |
| 14 May, 2025 | 1205.0 | 1205.0 | 1200.0 | 1200.0 | 14.4 Thousand |
| 09 May, 2025 | 1210.0 | 1250.0 | 1160.0 | 1220.0 | 191.5 Thousand |
| 08 May, 2025 | 1250.0 | 1250.0 | 1150.0 | 1220.0 | 561.9 Thousand |
| 07 May, 2025 | 1160.0 | 1280.0 | 1135.0 | 1245.0 | 739.5 Thousand |
| 06 May, 2025 | 1140.0 | 1165.0 | 1110.0 | 1155.0 | 163.1 Thousand |
| 05 May, 2025 | 1165.0 | 1165.0 | 1095.0 | 1105.0 | 82.8 Thousand |
| 02 May, 2025 | 1155.0 | 1205.0 | 1110.0 | 1165.0 | 726.5 Thousand |
| 30 Apr, 2025 | 1005.0 | 1250.0 | 985.0 | 1155.0 | 438.3 Thousand |
003003
3329
0JDO
ASTH
ALCOX
SBN