PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)
IDR 1145.0
(-1.72%)
IDR 1145.0
(-1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 29 Apr, 2025 | 1005.0 | 1005.0 | 990.0 | 1000.0 | 17.8 Thousand |
| 28 Apr, 2025 | 1005.0 | 1005.0 | 990.0 | 995.0 | 8600.00 |
| 25 Apr, 2025 | 1005.0 | 1005.0 | 1000.0 | 1005.0 | 24.1 Thousand |
| 24 Apr, 2025 | 980.0 | 1000.0 | 975.0 | 985.0 | 24.7 Thousand |
| 23 Apr, 2025 | 1000.0 | 1000.0 | 980.0 | 980.0 | 7600.00 |
| 22 Apr, 2025 | 995.0 | 1000.0 | 975.0 | 985.0 | 16 Thousand |
| 21 Apr, 2025 | 995.0 | 995.0 | 975.0 | 980.0 | 30.7 Thousand |
| 18 Apr, 2025 | 975.0 | 985.0 | 975.0 | 975.0 | 118 Thousand |
003003
3329
0JDO
ASTH
ALCOX
SBN