Singapore markets close in 5 hours 9 minutes
Straits Times Index
3,304.09 +11.40 (+0.35%) Nikkei
38,337.11 +63.06 (+0.16%) Hang Seng
18,098.96 +335.93 (+1.89%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,476.17 -2,609.56 (-4.34%) CMC Crypto 200
1,262.39 -76.67 (-5.72%)
PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:29AM 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 | 1,120.00 | 1,120.00 | 1,060.00 | 1,065.00 | 1,065.00 | 7,700 |
| 30 Apr 2024 | 1,115.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 5,500 |
| 29 Apr 2024 | 1,095.00 | 1,150.00 | 1,050.00 | 1,120.00 | 1,120.00 | 21,300 |
| 26 Apr 2024 | 1,100.00 | 1,150.00 | 1,055.00 | 1,095.00 | 1,095.00 | 122,800 |
| 25 Apr 2024 | 1,125.00 | 1,180.00 | 1,050.00 | 1,100.00 | 1,100.00 | 175,600 |
| 24 Apr 2024 | 1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | 19,600 |
| 23 Apr 2024 | 1,060.00 | 1,150.00 | 1,055.00 | 1,125.00 | 1,125.00 | 78,600 |
| 22 Apr 2024 | 1,120.00 | 1,120.00 | 1,070.00 | 1,100.00 | 1,100.00 | 115,700 |
| 19 Apr 2024 | 1,180.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,150.00 | 46,000 |
| 18 Apr 2024 | 1,170.00 | 1,250.00 | 1,100.00 | 1,170.00 | 1,170.00 | 92,700 |
| 17 Apr 2024 | 1,115.00 | 1,250.00 | 1,110.00 | 1,170.00 | 1,170.00 | 137,100 |
| 16 Apr 2024 | 1,060.00 | 1,300.00 | 1,040.00 | 1,110.00 | 1,110.00 | 423,000 |
| 05 Apr 2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 120,100 |
| 04 Apr 2024 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 179,200 |
| 03 Apr 2024 | 1,055.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 33,800 |
| 02 Apr 2024 | 1,040.00 | 1,090.00 | 1,015.00 | 1,050.00 | 1,050.00 | 268,100 |
| 01 Apr 2024 | 1,100.00 | 1,175.00 | 1,030.00 | 1,030.00 | 1,030.00 | 703,600 |
| 28 Mar 2024 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 20,300 |
| 27 Mar 2024 | 1,045.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 49,200 |
| 26 Mar 2024 | 1,075.00 | 1,075.00 | 1,030.00 | 1,045.00 | 1,045.00 | 126,600 |
| 25 Mar 2024 | 1,035.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 12,400 |
| 22 Mar 2024 | 1,020.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 13,500 |
| 21 Mar 2024 | 1,045.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 22,400 |
| 20 Mar 2024 | 1,040.00 | 1,050.00 | 1,005.00 | 1,045.00 | 1,045.00 | 2,800 |
| 19 Mar 2024 | 1,020.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 24,000 |
| 18 Mar 2024 | 1,020.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,045.00 | 15,400 |
| 15 Mar 2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,040.00 | 3,100 |
| 14 Mar 2024 | 1,045.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,050.00 | 1,259,600 |
| 13 Mar 2024 | 1,065.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | 105,700 |
| 08 Mar 2024 | 1,030.00 | 1,075.00 | 1,030.00 | 1,065.00 | 1,065.00 | 14,700 |
| 07 Mar 2024 | 1,050.00 | 1,070.00 | 1,015.00 | 1,070.00 | 1,070.00 | 240,900 |
| 06 Mar 2024 | 1,015.00 | 1,075.00 | 1,000.00 | 1,065.00 | 1,065.00 | 40,400 |
| 05 Mar 2024 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 11,100 |
| 04 Mar 2024 | 1,025.00 | 1,025.00 | 990.00 | 1,015.00 | 1,015.00 | 59,500 |
| 01 Mar 2024 | 1,000.00 | 1,030.00 | 985.00 | 1,025.00 | 1,025.00 | 87,900 |
| 29 Feb 2024 | 1,005.00 | 1,030.00 | 985.00 | 1,005.00 | 1,005.00 | 638,500 |
| 28 Feb 2024 | 1,025.00 | 1,060.00 | 1,000.00 | 1,005.00 | 1,005.00 | 170,100 |
| 27 Feb 2024 | 1,070.00 | 1,080.00 | 1,020.00 | 1,065.00 | 1,065.00 | 13,600 |
| 26 Feb 2024 | 1,025.00 | 1,120.00 | 1,000.00 | 1,065.00 | 1,065.00 | 143,000 |
| 23 Feb 2024 | 1,005.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 422,000 |
| 22 Feb 2024 | 1,025.00 | 1,045.00 | 970.00 | 1,000.00 | 1,000.00 | 328,900 |
| 21 Feb 2024 | 1,010.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 92,000 |
| 20 Feb 2024 | 1,030.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,010.00 | 22,000 |
| 19 Feb 2024 | 970.00 | 1,050.00 | 970.00 | 1,030.00 | 1,030.00 | 15,200 |
| 16 Feb 2024 | 1,000.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | 67,300 |
| 15 Feb 2024 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 139,000 |
| 13 Feb 2024 | 1,030.00 | 1,035.00 | 990.00 | 1,025.00 | 1,025.00 | 84,700 |
| 12 Feb 2024 | 1,050.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | 86,800 |
| 07 Feb 2024 | 1,095.00 | 1,105.00 | 1,050.00 | 1,050.00 | 1,050.00 | 39,500 |
| 06 Feb 2024 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 7,100 |
| 05 Feb 2024 | 1,085.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,090.00 | 18,200 |
| 02 Feb 2024 | 1,080.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 21,500 |
| 01 Feb 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | 32,400 |
| 31 Jan 2024 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 380,400 |
| 30 Jan 2024 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 602,800 |
| 29 Jan 2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | 156,800 |
| 26 Jan 2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 240,200 |
| 25 Jan 2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 362,100 |
| 24 Jan 2024 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 5,700 |
| 23 Jan 2024 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,105.00 | 234,700 |
| 22 Jan 2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 212,600 |
| 19 Jan 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | 203,800 |
| 18 Jan 2024 | 1,120.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,100.00 | 115,400 |
| 17 Jan 2024 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 11,100 |
| 16 Jan 2024 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | 19,700 |
| 15 Jan 2024 | 1,130.00 | 1,175.00 | 1,100.00 | 1,175.00 | 1,175.00 | 63,800 |
| 12 Jan 2024 | 1,180.00 | 1,180.00 | 1,100.00 | 1,130.00 | 1,130.00 | 107,800 |
| 11 Jan 2024 | 1,160.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 44,000 |
| 10 Jan 2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 14,500 |
| 09 Jan 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 371,500 |
| 08 Jan 2024 | 1,205.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,175.00 | 177,900 |
| 05 Jan 2024 | 1,175.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | 5,200 |
| 04 Jan 2024 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | 52,600 |
| 03 Jan 2024 | 1,175.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 10,300 |
| 02 Jan 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 30,100 |
| 29 Dec 2023 | 1,210.00 | 1,210.00 | 990.00 | 1,210.00 | 1,210.00 | 12,200 |
| 28 Dec 2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 80,200 |
| 27 Dec 2023 | 1,205.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,205.00 | 223,700 |
| 22 Dec 2023 | 1,205.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 3,600 |
| 21 Dec 2023 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 38,400 |
| 20 Dec 2023 | 1,220.00 | 1,220.00 | 1,020.00 | 1,215.00 | 1,215.00 | 6,600 |
| 19 Dec 2023 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 576,200 |
| 18 Dec 2023 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 9,600 |
| 15 Dec 2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 16,900 |
| 14 Dec 2023 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 68,600 |
| 13 Dec 2023 | 1,200.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 147,800 |
| 12 Dec 2023 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 356,100 |
| 11 Dec 2023 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 437,000 |
| 08 Dec 2023 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 166,900 |
| 07 Dec 2023 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | 66,500 |
| 06 Dec 2023 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 26,100 |
| 05 Dec 2023 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 72,200 |
| 04 Dec 2023 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | 174,200 |
| 01 Dec 2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 65,900 |
| 30 Nov 2023 | 1,200.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 570,300 |
| 29 Nov 2023 | 1,200.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 53,700 |
| 28 Nov 2023 | 1,235.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,230.00 | 188,800 |
| 27 Nov 2023 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 49,300 |
| 24 Nov 2023 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 41,600 |
| 23 Nov 2023 | 1,220.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 83,700 |
| *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.