PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia
· Delayed Price · Currency is IDR 1,595.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:MBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 51,000 |
| Dec 4, 2025 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 31,800 |
| Dec 3, 2025 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 24,100 |
| Dec 2, 2025 | 1,590.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.31% | 57,800 |
| Dec 1, 2025 | 1,600.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.63% | 115,200 |
| Nov 28, 2025 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 28,100 |
| Nov 27, 2025 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 190,100 |
| Nov 26, 2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 64,000 |
| Nov 25, 2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.31% | 63,400 |
| Nov 24, 2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.31% | 85,900 |
| Nov 21, 2025 | 1,610.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.31% | 46,600 |
| Nov 20, 2025 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 18,000 |
| Nov 19, 2025 | 1,605.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.31% | 36,500 |
| Nov 18, 2025 | 1,625.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.23% | 78,000 |
| Nov 17, 2025 | 1,605.00 | 1,635.00 | 1,595.00 | 1,625.00 | 1,625.00 | 1.25% | 173,800 |
| Nov 14, 2025 | 1,615.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.62% | 49,500 |
| Nov 13, 2025 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.94% | 27,500 |
| Nov 12, 2025 | 1,605.00 | 1,640.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 110,300 |
| Nov 11, 2025 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 87,300 |
| Nov 10, 2025 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 89,300 |
| Nov 7, 2025 | 1,620.00 | 1,625.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.23% | 127,900 |
| Nov 6, 2025 | 1,610.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 44,800 |
| Nov 5, 2025 | 1,605.00 | 1,615.00 | 1,575.00 | 1,600.00 | 1,600.00 | - | 205,900 |
| Nov 4, 2025 | 1,605.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 73,000 |
| Nov 3, 2025 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 152,700 |
| Oct 31, 2025 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | - | 283,700 |
| Oct 30, 2025 | 1,610.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 503,500 |
| Oct 29, 2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 58,200 |
| Oct 28, 2025 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | 1.25% | 47,600 |
| Oct 27, 2025 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.54% | 224,700 |
| Oct 24, 2025 | 1,635.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.61% | 21,400 |
| Oct 23, 2025 | 1,620.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.31% | 26,900 |
| Oct 22, 2025 | 1,630.00 | 1,640.00 | 1,615.00 | 1,630.00 | 1,630.00 | - | 123,600 |
| Oct 21, 2025 | 1,620.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | 0.62% | 150,600 |
| Oct 20, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 39,000 |
| Oct 17, 2025 | 1,620.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.93% | 378,700 |
| Oct 16, 2025 | 1,630.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 56,600 |
| Oct 15, 2025 | 1,635.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.31% | 80,800 |
| Oct 14, 2025 | 1,635.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.53% | 130,100 |
| Oct 13, 2025 | 1,635.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | - | 96,700 |
| Oct 10, 2025 | 1,635.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.62% | 171,300 |
| Oct 9, 2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.61% | 134,100 |
| Oct 8, 2025 | 1,625.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,635.00 | 0.62% | 97,700 |
| Oct 7, 2025 | 1,635.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.61% | 77,500 |
| Oct 6, 2025 | 1,610.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 1.55% | 110,200 |
| Oct 3, 2025 | 1,625.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.62% | 104,000 |
| Oct 2, 2025 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 48,400 |
| Oct 1, 2025 | 1,635.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 63,600 |
| Sep 30, 2025 | 1,640.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 52,800 |
| Sep 29, 2025 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,640.00 | 0.31% | 42,900 |