PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)
IDR 1145.0
(-1.72%)
IDR 1145.0
(-1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 May, 2024 | 1150.0 | 1150.0 | 1000.0 | 1115.0 | 125.5 Thousand |
| 08 May, 2024 | 1145.0 | 1180.0 | 1100.0 | 1150.0 | 13.2 Thousand |
| 07 May, 2024 | 1080.0 | 1190.0 | 1070.0 | 1150.0 | 71.4 Thousand |
| 06 May, 2024 | 1090.0 | 1100.0 | 1060.0 | 1085.0 | 50.6 Thousand |
| 03 May, 2024 | 1080.0 | 1100.0 | 1070.0 | 1090.0 | 2600.00 |
| 02 May, 2024 | 1120.0 | 1120.0 | 1055.0 | 1100.0 | 40 Thousand |
| 30 Apr, 2024 | 1115.0 | 1150.0 | 1110.0 | 1130.0 | 5500.00 |
| 29 Apr, 2024 | 1095.0 | 1150.0 | 1050.0 | 1120.0 | 21.3 Thousand |
| 26 Apr, 2024 | 1100.0 | 1150.0 | 1055.0 | 1095.0 | 122.8 Thousand |
| 25 Apr, 2024 | 1125.0 | 1180.0 | 1050.0 | 1100.0 | 175.6 Thousand |
003003
3329
0JDO
ASTH
ALCOX
SBN