PT Mitrabara Adiperdana Tbk MBAP
IDX · Indonesia · Energy Minerals
IDR 1,650.00-15.00 (-0.90%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,650.00 | -0.90% | IDR 1,660.00 | IDR 1,690.00 | IDR 1,645.00 | 16.50K |
| 2026-10-01 | IDR 1,665.00 | -0.30% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,660.00 | 21.40K |
| 2026-09-30 | IDR 1,670.00 | -2.62% | IDR 1,745.00 | IDR 1,745.00 | IDR 1,670.00 | 31.10K |
| 2026-09-29 | IDR 1,715.00 | +2.08% | IDR 1,675.00 | IDR 1,715.00 | IDR 1,645.00 | 75.90K |
| 2026-09-28 | IDR 1,680.00 | -1.18% | IDR 1,700.00 | IDR 1,710.00 | IDR 1,665.00 | 49.80K |
| 2026-09-25 | IDR 1,700.00 | -0.87% | IDR 1,715.00 | IDR 1,715.00 | IDR 1,665.00 | 52.40K |
| 2026-09-24 | IDR 1,715.00 | -2.00% | IDR 1,750.00 | IDR 1,765.00 | IDR 1,715.00 | 68.50K |
| 2026-09-23 | IDR 1,750.00 | +0.86% | IDR 1,735.00 | IDR 1,765.00 | IDR 1,715.00 | 116.30K |
| 2026-09-22 | IDR 1,735.00 | +4.20% | IDR 1,695.00 | IDR 1,780.00 | IDR 1,695.00 | 242.10K |
| 2026-09-21 | IDR 1,665.00 | -1.77% | IDR 1,695.00 | IDR 1,705.00 | IDR 1,665.00 | 33.60K |
| 2026-09-18 | IDR 1,695.00 | +0.89% | IDR 1,680.00 | IDR 1,730.00 | IDR 1,660.00 | 31.40K |
| 2026-09-17 | IDR 1,680.00 | -2.33% | IDR 1,720.00 | IDR 1,725.00 | IDR 1,680.00 | 46.20K |
| 2026-09-16 | IDR 1,720.00 | +1.47% | IDR 1,680.00 | IDR 1,775.00 | IDR 1,665.00 | 92.00K |
| 2026-09-15 | IDR 1,695.00 | +1.19% | IDR 1,675.00 | IDR 1,730.00 | IDR 1,670.00 | 46.10K |
| 2026-09-14 | IDR 1,675.00 | -2.62% | IDR 1,740.00 | IDR 1,740.00 | IDR 1,675.00 | 50.70K |
| 2026-09-11 | IDR 1,720.00 | -2.27% | IDR 1,760.00 | IDR 1,765.00 | IDR 1,700.00 | 52.00K |
| 2026-09-10 | IDR 1,760.00 | -0.56% | IDR 1,770.00 | IDR 1,790.00 | IDR 1,750.00 | 72.50K |
| 2026-09-09 | IDR 1,770.00 | -1.39% | IDR 1,795.00 | IDR 1,795.00 | IDR 1,750.00 | 113.30K |
| 2026-09-08 | IDR 1,795.00 | -0.55% | IDR 1,815.00 | IDR 1,825.00 | IDR 1,785.00 | 152.30K |
| 2026-09-07 | IDR 1,805.00 | +3.44% | IDR 1,745.00 | IDR 1,830.00 | IDR 1,705.00 | 397.10K |
| 2026-09-04 | IDR 1,745.00 | +2.95% | IDR 1,700.00 | IDR 1,750.00 | IDR 1,690.00 | 184.50K |
| 2026-09-03 | IDR 1,695.00 | +3.04% | IDR 1,650.00 | IDR 1,760.00 | IDR 1,645.00 | 114.00K |
| 2026-09-02 | IDR 1,645.00 | -3.24% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,560.00 | 196.70K |
| 2026-09-01 | IDR 1,700.00 | +0.89% | IDR 1,695.00 | IDR 1,780.00 | IDR 1,695.00 | 247.10K |
| 2026-08-31 | IDR 1,685.00 | +13.09% | IDR 1,515.00 | IDR 1,860.00 | IDR 1,515.00 | 2.41M |
| 2026-08-28 | IDR 1,490.00 | +1.36% | IDR 1,470.00 | IDR 1,495.00 | IDR 1,465.00 | 50.60K |
| 2026-08-27 | IDR 1,470.00 | +0.34% | IDR 1,465.00 | IDR 1,485.00 | IDR 1,465.00 | 17.20K |
| 2026-08-26 | IDR 1,465.00 | -0.34% | IDR 1,470.00 | IDR 1,485.00 | IDR 1,465.00 | 57.10K |
| 2026-08-24 | IDR 1,470.00 | 0.00% | IDR 1,470.00 | IDR 1,475.00 | IDR 1,450.00 | 46.10K |
| 2026-08-21 | IDR 1,470.00 | 0.00% | IDR 1,455.00 | IDR 1,475.00 | IDR 1,455.00 | 13.50K |
| 2026-08-20 | IDR 1,470.00 | 0.00% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,435.00 | 36.30K |
| 2026-08-19 | IDR 1,470.00 | +0.34% | IDR 1,475.00 | IDR 1,480.00 | IDR 1,455.00 | 36.10K |
| 2026-08-18 | IDR 1,465.00 | +0.34% | IDR 1,405.00 | IDR 1,470.00 | IDR 1,405.00 | 40.20K |
| 2026-08-14 | IDR 1,460.00 | +1.74% | IDR 1,440.00 | IDR 1,460.00 | IDR 1,430.00 | 12.10K |
| 2026-08-13 | IDR 1,435.00 | -1.71% | IDR 1,460.00 | IDR 1,460.00 | IDR 1,430.00 | 57.90K |
| 2026-08-12 | IDR 1,460.00 | 0.00% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,430.00 | 52.10K |
| 2026-08-11 | IDR 1,460.00 | -0.68% | IDR 1,470.00 | IDR 1,490.00 | IDR 1,450.00 | 28.00K |
| 2026-08-10 | IDR 1,470.00 | -0.34% | IDR 1,475.00 | IDR 1,490.00 | IDR 1,450.00 | 53.30K |
| 2026-08-07 | IDR 1,475.00 | +3.87% | IDR 1,420.00 | IDR 1,480.00 | IDR 1,420.00 | 55.70K |
| 2026-08-06 | IDR 1,420.00 | 0.00% | IDR 1,420.00 | IDR 1,450.00 | IDR 1,410.00 | 18.20K |
| 2026-08-05 | IDR 1,420.00 | -0.70% | IDR 1,430.00 | IDR 1,470.00 | IDR 1,420.00 | 41.60K |
| 2026-08-04 | IDR 1,430.00 | +2.51% | IDR 1,430.00 | IDR 1,440.00 | IDR 1,430.00 | 9.70K |
| 2026-08-03 | IDR 1,395.00 | -1.76% | IDR 1,420.00 | IDR 1,450.00 | IDR 1,395.00 | 109.60K |
| 2026-07-31 | IDR 1,420.00 | +0.35% | IDR 1,415.00 | IDR 1,430.00 | IDR 1,415.00 | 4.70K |
| 2026-07-30 | IDR 1,415.00 | -0.35% | IDR 1,415.00 | IDR 1,445.00 | IDR 1,390.00 | 39.90K |
| 2026-07-29 | IDR 1,420.00 | -0.70% | IDR 1,430.00 | IDR 1,470.00 | IDR 1,400.00 | 190.90K |
| 2026-07-28 | IDR 1,430.00 | 0.00% | IDR 1,405.00 | IDR 1,460.00 | IDR 1,400.00 | 38.30K |
| 2026-07-27 | IDR 1,430.00 | +0.70% | IDR 1,425.00 | IDR 1,430.00 | IDR 1,400.00 | 62.70K |
| 2026-07-24 | IDR 1,420.00 | -1.39% | IDR 1,440.00 | IDR 1,500.00 | IDR 1,420.00 | 15.30K |
| 2026-07-23 | IDR 1,440.00 | +1.77% | IDR 1,405.00 | IDR 1,485.00 | IDR 1,405.00 | 54.00K |
| 2026-07-22 | IDR 1,415.00 | -1.05% | IDR 1,445.00 | IDR 1,445.00 | IDR 1,410.00 | 8.00K |
| 2026-07-21 | IDR 1,430.00 | +2.14% | IDR 1,400.00 | IDR 1,450.00 | IDR 1,385.00 | 48.40K |
| 2026-07-20 | IDR 1,400.00 | +0.72% | IDR 1,390.00 | IDR 1,425.00 | IDR 1,380.00 | 25.00K |
| 2026-07-17 | IDR 1,390.00 | +0.36% | IDR 1,385.00 | IDR 1,390.00 | IDR 1,380.00 | 10.90K |
| 2026-07-16 | IDR 1,385.00 | 0.00% | IDR 1,385.00 | IDR 1,390.00 | IDR 1,385.00 | 6.70K |
| 2026-07-15 | IDR 1,385.00 | +1.09% | IDR 1,390.00 | IDR 1,390.00 | IDR 1,375.00 | 9.30K |
| 2026-07-14 | IDR 1,370.00 | +1.48% | IDR 1,340.00 | IDR 1,400.00 | IDR 1,315.00 | 32.20K |
| 2026-07-13 | IDR 1,350.00 | 0.00% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,315.00 | 11.70K |
| 2026-07-10 | IDR 1,350.00 | +0.37% | IDR 1,345.00 | IDR 1,350.00 | IDR 1,315.00 | 145.60K |
| 2026-07-09 | IDR 1,345.00 | +1.13% | IDR 1,325.00 | IDR 1,355.00 | IDR 1,305.00 | 12.80K |
| 2026-07-08 | IDR 1,330.00 | -0.37% | IDR 1,335.00 | IDR 1,335.00 | IDR 1,300.00 | 18.10K |
| 2026-07-07 | IDR 1,335.00 | +3.89% | IDR 1,280.00 | IDR 1,335.00 | IDR 1,280.00 | 72.60K |
| 2026-07-06 | IDR 1,285.00 | -6.88% | IDR 1,395.00 | IDR 1,395.00 | IDR 1,230.00 | 225.10K |
| 2026-07-03 | IDR 1,380.00 | -1.08% | IDR 1,395.00 | IDR 1,400.00 | IDR 1,380.00 | 12.70K |
| 2026-07-02 | IDR 1,395.00 | +1.09% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,370.00 | 10.50K |
| 2026-07-01 | IDR 1,380.00 | +1.85% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,330.00 | 12.20K |
| 2026-06-30 | IDR 1,355.00 | -1.81% | IDR 1,350.00 | IDR 1,380.00 | IDR 1,350.00 | 17.40K |
| 2026-06-29 | IDR 1,380.00 | +2.99% | IDR 1,345.00 | IDR 1,450.00 | IDR 1,345.00 | 26.00K |
| 2026-06-26 | IDR 1,340.00 | 0.00% | IDR 1,340.00 | IDR 1,360.00 | IDR 1,330.00 | 13.40K |
| 2026-06-25 | IDR 1,340.00 | 0.00% | IDR 1,325.00 | IDR 1,375.00 | IDR 1,325.00 | 9.40K |
| 2026-06-24 | IDR 1,340.00 | -1.11% | IDR 1,380.00 | IDR 1,380.00 | IDR 1,340.00 | 17.50K |
| 2026-06-23 | IDR 1,355.00 | -1.09% | IDR 1,370.00 | IDR 1,370.00 | IDR 1,350.00 | 17.80K |
| 2026-06-22 | IDR 1,370.00 | -2.14% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,365.00 | 19.00K |
| 2026-06-19 | IDR 1,400.00 | -1.41% | IDR 1,425.00 | IDR 1,450.00 | IDR 1,400.00 | 57.20K |
| 2026-06-18 | IDR 1,420.00 | -2.41% | IDR 1,460.00 | IDR 1,460.00 | IDR 1,420.00 | 17.80K |
| 2026-06-17 | IDR 1,455.00 | +0.34% | IDR 1,450.00 | IDR 1,480.00 | IDR 1,425.00 | 9.20K |
| 2026-06-15 | IDR 1,450.00 | 0.00% | IDR 1,455.00 | IDR 1,490.00 | IDR 1,390.00 | 182.10K |
| 2026-06-12 | IDR 1,450.00 | +8.21% | IDR 1,350.00 | IDR 1,465.00 | IDR 1,350.00 | 28.90K |
| 2026-06-11 | IDR 1,340.00 | +2.29% | IDR 1,365.00 | IDR 1,365.00 | IDR 1,305.00 | 23.90K |
| 2026-06-10 | IDR 1,310.00 | +8.26% | IDR 1,210.00 | IDR 1,500.00 | IDR 1,210.00 | 263.60K |
| 2026-06-09 | IDR 1,210.00 | +2.54% | IDR 1,180.00 | IDR 1,240.00 | IDR 1,155.00 | 108.10K |
| 2026-06-08 | IDR 1,180.00 | -12.59% | IDR 1,320.00 | IDR 1,320.00 | IDR 1,155.00 | 324.10K |
| 2026-06-05 | IDR 1,350.00 | -3.57% | IDR 1,395.00 | IDR 1,425.00 | IDR 1,315.00 | 212.20K |
| 2026-06-04 | IDR 1,400.00 | -3.45% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,375.00 | 83.70K |
| 2026-06-03 | IDR 1,450.00 | -2.68% | IDR 1,495.00 | IDR 1,495.00 | IDR 1,445.00 | 57.90K |
| 2026-06-02 | IDR 1,490.00 | -1.00% | IDR 1,500.00 | IDR 1,505.00 | IDR 1,470.00 | 109.10K |
| 2026-05-29 | IDR 1,505.00 | -2.27% | IDR 1,540.00 | IDR 1,555.00 | IDR 1,500.00 | 151.70K |
| 2026-05-28 | IDR 1,540.00 | 0.00% | IDR 1,540.00 | IDR 1,540.00 | IDR 1,540.00 | 0 |
| 2026-05-27 | IDR 1,540.00 | 0.00% | IDR 1,540.00 | IDR 1,540.00 | IDR 1,540.00 | 0 |
| 2026-05-26 | IDR 1,540.00 | -0.96% | IDR 1,545.00 | IDR 1,555.00 | IDR 1,535.00 | 54.10K |