PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)
IDR 1145.0
(-1.72%)
IDR 1145.0
(-1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jun, 2025 | 1350.0 | 1355.0 | 1315.0 | 1315.0 | 324.2 Thousand |
| 03 Jun, 2025 | 1250.0 | 1400.0 | 1250.0 | 1300.0 | 784.4 Thousand |
| 02 Jun, 2025 | 1180.0 | 1180.0 | 1110.0 | 1140.0 | 44.2 Thousand |
| 28 May, 2025 | 1185.0 | 1185.0 | 1090.0 | 1135.0 | 51.5 Thousand |
| 27 May, 2025 | 1155.0 | 1185.0 | 1135.0 | 1155.0 | 38.8 Thousand |
| 26 May, 2025 | 1185.0 | 1190.0 | 1155.0 | 1170.0 | 74.3 Thousand |
| 23 May, 2025 | 1175.0 | 1190.0 | 1160.0 | 1185.0 | 16 Thousand |
| 22 May, 2025 | 1185.0 | 1185.0 | 1150.0 | 1175.0 | 87.6 Thousand |
| 21 May, 2025 | 1195.0 | 1195.0 | 1145.0 | 1185.0 | 73 Thousand |
| 20 May, 2025 | 1215.0 | 1225.0 | 1170.0 | 1195.0 | 95 Thousand |
003003
3329
0JDO
ASTH
ALCOX
SBN