Singapore markets close in 12 minutes
Straits Times Index
3,292.31 -0.38 (-0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,150.97 +29.73 (+0.37%) Bitcoin USD
57,803.82 +946.89 (+1.67%) CMC Crypto 200
1,269.75 -0.99 (-0.08%)
PT Mitrabara Adiperdana Tbk (MBAP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:02PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3,590.00 | 3,600.00 | 3,500.00 | 3,560.00 | 3,560.00 | 92,900 |
| 30 Apr 2024 | 3,560.00 | 3,600.00 | 3,540.00 | 3,590.00 | 3,590.00 | 42,900 |
| 29 Apr 2024 | 3,500.00 | 3,560.00 | 3,400.00 | 3,540.00 | 3,540.00 | 37,200 |
| 26 Apr 2024 | 3,630.00 | 3,630.00 | 3,500.00 | 3,500.00 | 3,500.00 | 39,700 |
| 25 Apr 2024 | 3,630.00 | 3,630.00 | 3,560.00 | 3,560.00 | 3,560.00 | 64,800 |
| 24 Apr 2024 | 3,630.00 | 3,710.00 | 3,610.00 | 3,630.00 | 3,630.00 | 27,300 |
| 23 Apr 2024 | 3,680.00 | 3,750.00 | 3,620.00 | 3,630.00 | 3,630.00 | 64,100 |
| 22 Apr 2024 | 3,680.00 | 3,700.00 | 3,580.00 | 3,670.00 | 3,670.00 | 44,300 |
| 19 Apr 2024 | 3,700.00 | 3,700.00 | 3,550.00 | 3,680.00 | 3,680.00 | 49,800 |
| 18 Apr 2024 | 3,710.00 | 3,750.00 | 3,480.00 | 3,700.00 | 3,700.00 | 114,600 |
| 17 Apr 2024 | 3,700.00 | 3,800.00 | 3,680.00 | 3,710.00 | 3,710.00 | 108,300 |
| 16 Apr 2024 | 3,570.00 | 3,750.00 | 3,560.00 | 3,680.00 | 3,680.00 | 179,900 |
| 05 Apr 2024 | 3,380.00 | 3,770.00 | 3,380.00 | 3,560.00 | 3,560.00 | 183,900 |
| 04 Apr 2024 | 3,310.00 | 3,390.00 | 3,310.00 | 3,380.00 | 3,380.00 | 73,700 |
| 03 Apr 2024 | 3,330.00 | 3,360.00 | 3,270.00 | 3,310.00 | 3,310.00 | 87,800 |
| 02 Apr 2024 | 3,350.00 | 3,350.00 | 3,290.00 | 3,300.00 | 3,300.00 | 100,300 |
| 01 Apr 2024 | 3,320.00 | 3,340.00 | 3,250.00 | 3,330.00 | 3,330.00 | 352,400 |
| 28 Mar 2024 | 3,800.00 | 3,800.00 | 3,230.00 | 3,320.00 | 3,320.00 | 853,300 |
| 27 Mar 2024 | 3,930.00 | 3,930.00 | 3,800.00 | 3,800.00 | 3,800.00 | 378,900 |
| 26 Mar 2024 | 4,000.00 | 4,000.00 | 3,910.00 | 3,930.00 | 3,930.00 | 384,800 |
| 25 Mar 2024 | 4,060.00 | 4,060.00 | 3,980.00 | 4,000.00 | 4,000.00 | 410,700 |
| 22 Mar 2024 | 4,050.00 | 4,080.00 | 4,040.00 | 4,060.00 | 4,060.00 | 59,600 |
| 21 Mar 2024 | 4,020.00 | 4,050.00 | 4,000.00 | 4,040.00 | 4,040.00 | 37,600 |
| 20 Mar 2024 | 4,030.00 | 4,030.00 | 4,000.00 | 4,020.00 | 4,020.00 | 89,500 |
| 19 Mar 2024 | 4,040.00 | 4,040.00 | 4,030.00 | 4,030.00 | 4,030.00 | 25,700 |
| 18 Mar 2024 | 4,030.00 | 4,050.00 | 4,000.00 | 4,020.00 | 4,020.00 | 116,800 |
| 15 Mar 2024 | 4,060.00 | 4,120.00 | 3,990.00 | 4,070.00 | 4,070.00 | 165,600 |
| 14 Mar 2024 | 4,080.00 | 4,110.00 | 4,060.00 | 4,080.00 | 4,080.00 | 99,700 |
| 13 Mar 2024 | 4,250.00 | 4,250.00 | 4,060.00 | 4,070.00 | 4,070.00 | 60,900 |
| 08 Mar 2024 | 4,120.00 | 4,180.00 | 4,080.00 | 4,110.00 | 4,110.00 | 39,500 |
| 07 Mar 2024 | 4,090.00 | 4,130.00 | 4,000.00 | 4,120.00 | 4,120.00 | 91,300 |
| 06 Mar 2024 | 4,090.00 | 4,090.00 | 4,000.00 | 4,090.00 | 4,090.00 | 223,000 |
| 05 Mar 2024 | 4,110.00 | 4,110.00 | 4,080.00 | 4,090.00 | 4,090.00 | 161,300 |
| 04 Mar 2024 | 4,170.00 | 4,180.00 | 4,090.00 | 4,110.00 | 4,110.00 | 193,700 |
| 01 Mar 2024 | 4,160.00 | 4,200.00 | 4,150.00 | 4,170.00 | 4,170.00 | 14,000 |
| 29 Feb 2024 | 4,180.00 | 4,180.00 | 4,140.00 | 4,150.00 | 4,150.00 | 49,900 |
| 28 Feb 2024 | 4,180.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | 51,000 |
| 27 Feb 2024 | 4,180.00 | 4,180.00 | 4,160.00 | 4,170.00 | 4,170.00 | 16,300 |
| 26 Feb 2024 | 4,200.00 | 4,200.00 | 4,150.00 | 4,180.00 | 4,180.00 | 36,400 |
| 23 Feb 2024 | 4,170.00 | 4,190.00 | 4,150.00 | 4,160.00 | 4,160.00 | 55,100 |
| 22 Feb 2024 | 4,220.00 | 4,220.00 | 4,160.00 | 4,170.00 | 4,170.00 | 110,300 |
| 21 Feb 2024 | 4,230.00 | 4,240.00 | 4,200.00 | 4,220.00 | 4,220.00 | 49,200 |
| 20 Feb 2024 | 4,230.00 | 4,240.00 | 4,220.00 | 4,230.00 | 4,230.00 | 41,600 |
| 19 Feb 2024 | 4,230.00 | 4,260.00 | 4,220.00 | 4,230.00 | 4,230.00 | 78,400 |
| 16 Feb 2024 | 4,250.00 | 4,260.00 | 4,220.00 | 4,230.00 | 4,230.00 | 64,400 |
| 15 Feb 2024 | 4,260.00 | 4,260.00 | 4,220.00 | 4,240.00 | 4,240.00 | 62,800 |
| 13 Feb 2024 | 4,260.00 | 4,290.00 | 4,150.00 | 4,250.00 | 4,250.00 | 48,300 |
| 12 Feb 2024 | 4,260.00 | 4,270.00 | 4,250.00 | 4,260.00 | 4,260.00 | 32,200 |
| 07 Feb 2024 | 4,250.00 | 4,330.00 | 4,250.00 | 4,260.00 | 4,260.00 | 33,900 |
| 06 Feb 2024 | 4,250.00 | 4,280.00 | 4,230.00 | 4,270.00 | 4,270.00 | 28,300 |
| 05 Feb 2024 | 4,260.00 | 4,280.00 | 4,230.00 | 4,250.00 | 4,250.00 | 24,700 |
| 02 Feb 2024 | 4,270.00 | 4,270.00 | 4,250.00 | 4,260.00 | 4,260.00 | 13,400 |
| 01 Feb 2024 | 4,270.00 | 4,290.00 | 4,260.00 | 4,260.00 | 4,260.00 | 18,500 |
| 31 Jan 2024 | 4,270.00 | 4,290.00 | 4,270.00 | 4,270.00 | 4,270.00 | 15,600 |
| 30 Jan 2024 | 4,270.00 | 4,310.00 | 4,260.00 | 4,270.00 | 4,270.00 | 19,800 |
| 29 Jan 2024 | 4,320.00 | 4,320.00 | 4,250.00 | 4,270.00 | 4,270.00 | 23,900 |
| 26 Jan 2024 | 4,250.00 | 4,260.00 | 4,200.00 | 4,250.00 | 4,250.00 | 45,900 |
| 25 Jan 2024 | 4,230.00 | 4,250.00 | 4,220.00 | 4,250.00 | 4,250.00 | 41,100 |
| 24 Jan 2024 | 4,230.00 | 4,250.00 | 4,210.00 | 4,220.00 | 4,220.00 | 22,600 |
| 23 Jan 2024 | 4,280.00 | 4,300.00 | 4,210.00 | 4,220.00 | 4,220.00 | 59,400 |
| 22 Jan 2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,280.00 | 4,280.00 | 37,600 |
| 19 Jan 2024 | 4,360.00 | 4,370.00 | 4,350.00 | 4,350.00 | 4,350.00 | 26,300 |
| 18 Jan 2024 | 4,390.00 | 4,390.00 | 4,350.00 | 4,370.00 | 4,370.00 | 40,900 |
| 17 Jan 2024 | 4,410.00 | 4,410.00 | 4,370.00 | 4,390.00 | 4,390.00 | 44,900 |
| 16 Jan 2024 | 4,340.00 | 4,410.00 | 4,340.00 | 4,410.00 | 4,410.00 | 121,700 |
| 15 Jan 2024 | 4,300.00 | 4,350.00 | 4,280.00 | 4,340.00 | 4,340.00 | 50,300 |
| 12 Jan 2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,300.00 | 4,300.00 | 53,600 |
| 11 Jan 2024 | 4,310.00 | 4,310.00 | 4,290.00 | 4,310.00 | 4,310.00 | 41,300 |
| 10 Jan 2024 | 4,320.00 | 4,370.00 | 4,300.00 | 4,310.00 | 4,310.00 | 46,000 |
| 09 Jan 2024 | 4,320.00 | 4,350.00 | 4,300.00 | 4,320.00 | 4,320.00 | 35,400 |
| 08 Jan 2024 | 4,370.00 | 4,400.00 | 4,320.00 | 4,320.00 | 4,320.00 | 67,800 |
| 05 Jan 2024 | 4,340.00 | 4,390.00 | 4,330.00 | 4,340.00 | 4,340.00 | 109,500 |
| 04 Jan 2024 | 4,280.00 | 4,410.00 | 4,270.00 | 4,340.00 | 4,340.00 | 240,500 |
| 03 Jan 2024 | 4,270.00 | 4,290.00 | 4,250.00 | 4,280.00 | 4,280.00 | 59,500 |
| 02 Jan 2024 | 4,250.00 | 4,270.00 | 4,240.00 | 4,270.00 | 4,270.00 | 61,600 |
| 29 Dec 2023 | 4,250.00 | 4,280.00 | 4,220.00 | 4,250.00 | 4,250.00 | 90,500 |
| 28 Dec 2023 | 4,240.00 | 4,270.00 | 4,240.00 | 4,260.00 | 4,260.00 | 15,800 |
| 27 Dec 2023 | 4,220.00 | 4,250.00 | 4,220.00 | 4,230.00 | 4,230.00 | 154,700 |
| 22 Dec 2023 | 4,240.00 | 4,280.00 | 4,220.00 | 4,220.00 | 4,220.00 | 20,100 |
| 21 Dec 2023 | 4,240.00 | 4,290.00 | 4,210.00 | 4,240.00 | 4,240.00 | 60,700 |
| 20 Dec 2023 | 4,150.00 | 4,240.00 | 4,150.00 | 4,230.00 | 4,230.00 | 41,000 |
| 19 Dec 2023 | 4,170.00 | 4,170.00 | 4,150.00 | 4,160.00 | 4,160.00 | 26,700 |
| 18 Dec 2023 | 4,170.00 | 4,200.00 | 4,160.00 | 4,160.00 | 4,160.00 | 18,500 |
| 15 Dec 2023 | 4,170.00 | 4,180.00 | 4,140.00 | 4,170.00 | 4,170.00 | 37,000 |
| 14 Dec 2023 | 4,170.00 | 4,170.00 | 4,140.00 | 4,160.00 | 4,160.00 | 32,600 |
| 13 Dec 2023 | 4,140.00 | 4,170.00 | 4,130.00 | 4,160.00 | 4,160.00 | 44,300 |
| 12 Dec 2023 | 4,180.00 | 4,180.00 | 4,150.00 | 4,150.00 | 4,150.00 | 36,600 |
| 11 Dec 2023 | 4,210.00 | 4,210.00 | 4,150.00 | 4,180.00 | 4,180.00 | 69,900 |
| 08 Dec 2023 | 4,200.00 | 4,230.00 | 4,190.00 | 4,210.00 | 4,210.00 | 62,200 |
| 07 Dec 2023 | 4,210.00 | 4,260.00 | 4,200.00 | 4,200.00 | 4,200.00 | 70,100 |
| 06 Dec 2023 | 4,260.00 | 4,260.00 | 4,210.00 | 4,210.00 | 4,210.00 | 92,100 |
| 05 Dec 2023 | 4,280.00 | 4,290.00 | 4,210.00 | 4,260.00 | 4,260.00 | 33,800 |
| 04 Dec 2023 | 4,250.00 | 4,270.00 | 4,210.00 | 4,260.00 | 4,260.00 | 87,100 |
| 01 Dec 2023 | 4,290.00 | 4,300.00 | 4,240.00 | 4,240.00 | 4,240.00 | 53,900 |
| 30 Nov 2023 | 4,270.00 | 4,300.00 | 4,230.00 | 4,240.00 | 4,240.00 | 97,600 |
| 29 Nov 2023 | 4,280.00 | 4,320.00 | 4,260.00 | 4,260.00 | 4,260.00 | 81,900 |
| 28 Nov 2023 | 4,290.00 | 4,290.00 | 4,250.00 | 4,280.00 | 4,280.00 | 41,200 |
| 27 Nov 2023 | 4,280.00 | 4,380.00 | 4,250.00 | 4,250.00 | 4,250.00 | 122,500 |
| 24 Nov 2023 | 4,320.00 | 4,320.00 | 4,270.00 | 4,280.00 | 4,280.00 | 49,800 |
| 23 Nov 2023 | 4,310.00 | 4,320.00 | 4,270.00 | 4,310.00 | 4,310.00 | 42,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.