PT Mitrabara Adiperdana Tbk (IDX:MBAP)
Indonesia
· Delayed Price · Currency is IDR 1,640.00
+5.00 (0.31%)
Sep 29, 2025, 3:47 PM WIB
IDX:MBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.30% | 33,400 |
| Sep 25, 2025 | 1,625.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.92% | 46,100 |
| Sep 24, 2025 | 1,645.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.22% | 93,600 |
| Sep 23, 2025 | 1,655.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.86% | 188,500 |
| Sep 22, 2025 | 1,640.00 | 1,670.00 | 1,605.00 | 1,615.00 | 1,615.00 | -1.52% | 236,700 |
| Sep 19, 2025 | 1,610.00 | 1,670.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1.86% | 208,300 |
| Sep 18, 2025 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 75,900 |
| Sep 17, 2025 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.31% | 299,800 |
| Sep 16, 2025 | 1,595.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.63% | 115,900 |
| Sep 15, 2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.62% | 270,900 |
| Sep 12, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 46,000 |
| Sep 11, 2025 | 1,590.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 45,300 |
| Sep 10, 2025 | 1,585.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 69,800 |
| Sep 9, 2025 | 1,610.00 | 1,620.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.63% | 166,000 |
| Sep 8, 2025 | 1,620.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.54% | 248,300 |
| Sep 4, 2025 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 66,800 |
| Sep 3, 2025 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.62% | 192,300 |
| Sep 2, 2025 | 1,615.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.31% | 72,500 |
| Sep 1, 2025 | 1,625.00 | 1,625.00 | 1,595.00 | 1,615.00 | 1,615.00 | -1.22% | 381,900 |
| Aug 29, 2025 | 1,660.00 | 1,660.00 | 1,615.00 | 1,635.00 | 1,635.00 | -1.51% | 347,600 |
| Aug 28, 2025 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.61% | 111,100 |
| Aug 27, 2025 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 100,200 |
| Aug 26, 2025 | 1,665.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.30% | 54,500 |
| Aug 25, 2025 | 1,675.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,670.00 | - | 82,800 |
| Aug 22, 2025 | 1,670.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | - | 42,700 |
| Aug 21, 2025 | 1,645.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1.52% | 53,100 |
| Aug 20, 2025 | 1,655.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | - | 101,400 |
| Aug 19, 2025 | 1,650.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.30% | 63,800 |
| Aug 15, 2025 | 1,660.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 120,200 |
| Aug 14, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 43,100 |
| Aug 13, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 37,500 |
| Aug 12, 2025 | 1,665.00 | 1,675.00 | 1,630.00 | 1,650.00 | 1,650.00 | -0.90% | 292,200 |
| Aug 11, 2025 | 1,660.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.30% | 28,200 |
| Aug 8, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.60% | 55,700 |
| Aug 7, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 208,800 |
| Aug 6, 2025 | 1,670.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 0.60% | 39,100 |
| Aug 5, 2025 | 1,675.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.30% | 92,200 |
| Aug 4, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.89% | 124,300 |
| Aug 1, 2025 | 1,690.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 20,900 |
| Jul 31, 2025 | 1,725.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.75% | 90,000 |
| Jul 30, 2025 | 1,710.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | - | 117,000 |
| Jul 29, 2025 | 1,725.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.87% | 53,100 |
| Jul 28, 2025 | 1,700.00 | 1,740.00 | 1,690.00 | 1,725.00 | 1,725.00 | 1.17% | 117,200 |
| Jul 25, 2025 | 1,740.00 | 1,755.00 | 1,680.00 | 1,705.00 | 1,705.00 | -1.73% | 106,400 |
| Jul 24, 2025 | 1,710.00 | 1,735.00 | 1,705.00 | 1,735.00 | 1,735.00 | 2.06% | 110,300 |
| Jul 23, 2025 | 1,685.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.49% | 60,500 |
| Jul 22, 2025 | 1,665.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.60% | 68,300 |
| Jul 21, 2025 | 1,680.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.89% | 61,900 |
| Jul 18, 2025 | 1,680.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,680.00 | - | 34,900 |
| Jul 17, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 91,200 |