PT Mitrabahtera Segara Sejati Tbk MBSS

IDX · Indonesia · Transportation

IDR 3,100.00+190.00 (+6.53%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 3,100.00	+6.53%	IDR 2,910.00	IDR 3,300.00	IDR 2,910.00	13.03M
2026-10-01	IDR 2,910.00	+0.69%	IDR 2,890.00	IDR 2,920.00	IDR 2,890.00	1.09M
2026-09-30	IDR 2,890.00	-0.34%	IDR 2,900.00	IDR 2,900.00	IDR 2,890.00	1.40M
2026-09-29	IDR 2,900.00	+0.35%	IDR 2,890.00	IDR 2,900.00	IDR 2,880.00	1.81M
2026-09-28	IDR 2,890.00	0.00%	IDR 2,900.00	IDR 2,900.00	IDR 2,890.00	426.00K
2026-09-25	IDR 2,890.00	-0.69%	IDR 2,910.00	IDR 2,910.00	IDR 2,890.00	272.50K
2026-09-24	IDR 2,910.00	+0.34%	IDR 2,900.00	IDR 2,910.00	IDR 2,900.00	1.51M
2026-09-23	IDR 2,900.00	-0.34%	IDR 2,910.00	IDR 2,910.00	IDR 2,900.00	544.10K
2026-09-22	IDR 2,910.00	+0.34%	IDR 2,900.00	IDR 2,910.00	IDR 2,890.00	2.01M
2026-09-21	IDR 2,900.00	0.00%	IDR 2,900.00	IDR 2,910.00	IDR 2,890.00	1.85M
2026-09-18	IDR 2,900.00	+0.35%	IDR 2,890.00	IDR 2,900.00	IDR 2,880.00	1.84M
2026-09-17	IDR 2,890.00	+0.35%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	535.10K
2026-09-16	IDR 2,880.00	-0.35%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	821.30K
2026-09-15	IDR 2,890.00	0.00%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	314.20K
2026-09-14	IDR 2,890.00	0.00%	IDR 2,890.00	IDR 2,900.00	IDR 2,880.00	1.50M
2026-09-11	IDR 2,890.00	+0.35%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	2.48M
2026-09-10	IDR 2,880.00	0.00%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	2.59M
2026-09-09	IDR 2,880.00	+1.05%	IDR 2,880.00	IDR 2,890.00	IDR 2,870.00	3.82M
2026-09-08	IDR 2,850.00	-0.35%	IDR 2,860.00	IDR 2,860.00	IDR 2,840.00	484.60K
2026-09-07	IDR 2,860.00	+0.70%	IDR 2,850.00	IDR 2,860.00	IDR 2,830.00	585.70K
2026-09-04	IDR 2,840.00	+0.35%	IDR 2,830.00	IDR 2,850.00	IDR 2,830.00	519.50K
2026-09-03	IDR 2,830.00	-1.74%	IDR 2,880.00	IDR 2,880.00	IDR 2,820.00	2.95M
2026-09-02	IDR 2,880.00	+2.49%	IDR 2,810.00	IDR 2,920.00	IDR 2,810.00	6.64M
2026-09-01	IDR 2,810.00	-0.71%	IDR 2,830.00	IDR 2,830.00	IDR 2,780.00	4.88M
2026-08-31	IDR 2,830.00	0.00%	IDR 2,830.00	IDR 2,830.00	IDR 2,820.00	1.27M
2026-08-28	IDR 2,830.00	+0.35%	IDR 2,830.00	IDR 2,830.00	IDR 2,820.00	823.20K
2026-08-27	IDR 2,820.00	0.00%	IDR 2,820.00	IDR 2,830.00	IDR 2,820.00	886.20K
2026-08-26	IDR 2,820.00	-0.70%	IDR 2,840.00	IDR 2,840.00	IDR 2,820.00	2.38M
2026-08-24	IDR 2,840.00	+0.35%	IDR 2,830.00	IDR 2,850.00	IDR 2,820.00	1.53M
2026-08-21	IDR 2,830.00	0.00%	IDR 2,830.00	IDR 2,840.00	IDR 2,820.00	2.32M
2026-08-20	IDR 2,830.00	-0.35%	IDR 2,840.00	IDR 2,850.00	IDR 2,830.00	1.10M
2026-08-19	IDR 2,840.00	+0.35%	IDR 2,830.00	IDR 2,850.00	IDR 2,830.00	1.14M
2026-08-18	IDR 2,830.00	-0.35%	IDR 2,840.00	IDR 2,840.00	IDR 2,830.00	808.70K
2026-08-14	IDR 2,840.00	+0.35%	IDR 2,840.00	IDR 2,850.00	IDR 2,830.00	1.22M
2026-08-13	IDR 2,830.00	-0.35%	IDR 2,850.00	IDR 2,850.00	IDR 2,830.00	531.90K
2026-08-12	IDR 2,840.00	0.00%	IDR 2,830.00	IDR 2,850.00	IDR 2,830.00	759.70K
2026-08-11	IDR 2,840.00	+0.71%	IDR 2,820.00	IDR 2,870.00	IDR 2,820.00	1.52M
2026-08-10	IDR 2,820.00	-0.70%	IDR 2,840.00	IDR 2,850.00	IDR 2,820.00	581.00K
2026-08-07	IDR 2,840.00	+0.71%	IDR 2,820.00	IDR 2,860.00	IDR 2,810.00	1.42M
2026-08-06	IDR 2,820.00	0.00%	IDR 2,820.00	IDR 2,830.00	IDR 2,810.00	1.04M
2026-08-05	IDR 2,820.00	-0.35%	IDR 2,840.00	IDR 2,840.00	IDR 2,820.00	513.80K
2026-08-04	IDR 2,830.00	0.00%	IDR 2,830.00	IDR 2,830.00	IDR 2,810.00	876.70K
2026-08-03	IDR 2,830.00	-0.35%	IDR 2,840.00	IDR 2,850.00	IDR 2,810.00	726.90K
2026-07-31	IDR 2,840.00	+1.79%	IDR 2,850.00	IDR 2,940.00	IDR 2,800.00	7.62M
2026-07-30	IDR 2,790.00	+0.72%	IDR 2,770.00	IDR 2,880.00	IDR 2,750.00	779.80K
2026-07-29	IDR 2,770.00	+2.97%	IDR 2,700.00	IDR 2,770.00	IDR 2,660.00	916.40K
2026-07-28	IDR 2,690.00	-0.37%	IDR 2,700.00	IDR 2,750.00	IDR 2,650.00	612.40K
2026-07-27	IDR 2,700.00	+0.75%	IDR 2,670.00	IDR 2,760.00	IDR 2,530.00	1.23M
2026-07-24	IDR 2,680.00	-1.11%	IDR 2,710.00	IDR 2,760.00	IDR 2,670.00	2.88M
2026-07-23	IDR 2,710.00	-0.37%	IDR 2,720.00	IDR 2,760.00	IDR 2,690.00	2.19M
2026-07-22	IDR 2,720.00	-1.81%	IDR 2,770.00	IDR 2,800.00	IDR 2,580.00	3.11M
2026-07-21	IDR 2,770.00	+7.78%	IDR 2,570.00	IDR 2,950.00	IDR 2,530.00	4.15M
2026-07-20	IDR 2,570.00	+0.39%	IDR 2,570.00	IDR 2,610.00	IDR 2,560.00	473.30K
2026-07-17	IDR 2,560.00	-2.29%	IDR 2,630.00	IDR 2,630.00	IDR 2,560.00	755.00K
2026-07-16	IDR 2,620.00	+3.97%	IDR 2,520.00	IDR 2,670.00	IDR 2,500.00	684.20K
2026-07-15	IDR 2,520.00	-0.40%	IDR 2,540.00	IDR 2,540.00	IDR 2,510.00	396.40K
2026-07-14	IDR 2,530.00	0.00%	IDR 2,530.00	IDR 2,580.00	IDR 2,500.00	343.60K
2026-07-13	IDR 2,530.00	0.00%	IDR 2,520.00	IDR 2,560.00	IDR 2,410.00	1.26M
2026-07-10	IDR 2,530.00	0.00%	IDR 2,570.00	IDR 2,570.00	IDR 2,490.00	546.10K
2026-07-09	IDR 2,530.00	-1.94%	IDR 2,580.00	IDR 2,600.00	IDR 2,500.00	545.10K
2026-07-08	IDR 2,580.00	-2.27%	IDR 2,620.00	IDR 2,640.00	IDR 2,570.00	478.00K
2026-07-07	IDR 2,640.00	+0.76%	IDR 2,620.00	IDR 2,680.00	IDR 2,590.00	416.60K
2026-07-06	IDR 2,620.00	-1.50%	IDR 2,670.00	IDR 2,690.00	IDR 2,620.00	341.40K
2026-07-03	IDR 2,660.00	0.00%	IDR 2,670.00	IDR 2,710.00	IDR 2,620.00	803.10K
2026-07-02	IDR 2,660.00	+4.72%	IDR 2,540.00	IDR 2,680.00	IDR 2,540.00	2.01M
2026-07-01	IDR 2,540.00	+1.60%	IDR 2,530.00	IDR 2,570.00	IDR 2,500.00	425.40K
2026-06-30	IDR 2,500.00	-2.34%	IDR 2,560.00	IDR 2,570.00	IDR 2,460.00	1.66M
2026-06-29	IDR 2,560.00	-0.39%	IDR 2,560.00	IDR 2,570.00	IDR 2,480.00	837.30K
2026-06-26	IDR 2,570.00	+0.78%	IDR 2,610.00	IDR 2,610.00	IDR 2,410.00	1.54M
2026-06-25	IDR 2,550.00	+0.39%	IDR 2,510.00	IDR 2,590.00	IDR 2,500.00	608.90K
2026-06-24	IDR 2,540.00	-3.05%	IDR 2,620.00	IDR 2,650.00	IDR 2,470.00	3.25M
2026-06-23	IDR 2,620.00	+0.77%	IDR 2,660.00	IDR 2,760.00	IDR 2,570.00	3.46M
2026-06-22	IDR 2,600.00	-0.76%	IDR 2,620.00	IDR 2,650.00	IDR 2,590.00	892.40K
2026-06-19	IDR 2,620.00	-0.76%	IDR 2,640.00	IDR 2,670.00	IDR 2,580.00	693.40K
2026-06-18	IDR 2,640.00	+1.54%	IDR 2,600.00	IDR 2,640.00	IDR 2,540.00	1.15M
2026-06-17	IDR 2,600.00	-1.52%	IDR 2,630.00	IDR 2,660.00	IDR 2,390.00	2.30M
2026-06-15	IDR 2,640.00	+3.94%	IDR 2,570.00	IDR 2,690.00	IDR 2,500.00	5.06M
2026-06-12	IDR 2,540.00	+6.28%	IDR 2,450.00	IDR 2,600.00	IDR 2,340.00	4.19M
2026-06-11	IDR 2,390.00	+6.22%	IDR 2,210.00	IDR 2,460.00	IDR 2,210.00	1.59M
2026-06-10	IDR 2,250.00	+0.90%	IDR 2,200.00	IDR 2,320.00	IDR 2,180.00	1.38M
2026-06-09	IDR 2,230.00	-2.62%	IDR 2,270.00	IDR 2,290.00	IDR 2,180.00	1.52M
2026-06-08	IDR 2,290.00	-0.43%	IDR 2,160.00	IDR 2,350.00	IDR 2,100.00	2.20M
2026-06-05	IDR 2,300.00	-2.13%	IDR 2,410.00	IDR 2,430.00	IDR 2,300.00	3.36M
2026-06-04	IDR 2,350.00	+3.07%	IDR 2,270.00	IDR 2,370.00	IDR 2,070.00	3.87M
2026-06-03	IDR 2,280.00	-2.15%	IDR 2,330.00	IDR 2,340.00	IDR 2,190.00	3.59M
2026-06-02	IDR 2,330.00	-5.28%	IDR 2,470.00	IDR 2,500.00	IDR 2,240.00	3.26M
2026-05-29	IDR 2,460.00	+0.41%	IDR 2,490.00	IDR 2,500.00	IDR 2,360.00	3.03M
2026-05-28	IDR 2,450.00	0.00%	IDR 2,450.00	IDR 2,450.00	IDR 2,450.00	0
2026-05-27	IDR 2,450.00	0.00%	IDR 2,450.00	IDR 2,450.00	IDR 2,450.00	0
2026-05-26	IDR 2,450.00	-1.21%	IDR 2,540.00	IDR 2,540.00	IDR 2,370.00	6.49M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 3,100.00	+6.53%	IDR 2,910.00	IDR 3,300.00	IDR 2,910.00	13.03M
2026-10-01	IDR 2,910.00	+0.69%	IDR 2,890.00	IDR 2,920.00	IDR 2,890.00	1.09M
2026-09-30	IDR 2,890.00	-0.34%	IDR 2,900.00	IDR 2,900.00	IDR 2,890.00	1.40M
2026-09-29	IDR 2,900.00	+0.35%	IDR 2,890.00	IDR 2,900.00	IDR 2,880.00	1.81M
2026-09-28	IDR 2,890.00	0.00%	IDR 2,900.00	IDR 2,900.00	IDR 2,890.00	426.00K
2026-09-25	IDR 2,890.00	-0.69%	IDR 2,910.00	IDR 2,910.00	IDR 2,890.00	272.50K
2026-09-24	IDR 2,910.00	+0.34%	IDR 2,900.00	IDR 2,910.00	IDR 2,900.00	1.51M
2026-09-23	IDR 2,900.00	-0.34%	IDR 2,910.00	IDR 2,910.00	IDR 2,900.00	544.10K
2026-09-22	IDR 2,910.00	+0.34%	IDR 2,900.00	IDR 2,910.00	IDR 2,890.00	2.01M
2026-09-21	IDR 2,900.00	0.00%	IDR 2,900.00	IDR 2,910.00	IDR 2,890.00	1.85M
2026-09-18	IDR 2,900.00	+0.35%	IDR 2,890.00	IDR 2,900.00	IDR 2,880.00	1.84M
2026-09-17	IDR 2,890.00	+0.35%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	535.10K
2026-09-16	IDR 2,880.00	-0.35%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	821.30K
2026-09-15	IDR 2,890.00	0.00%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	314.20K
2026-09-14	IDR 2,890.00	0.00%	IDR 2,890.00	IDR 2,900.00	IDR 2,880.00	1.50M
2026-09-11	IDR 2,890.00	+0.35%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	2.48M
2026-09-10	IDR 2,880.00	0.00%	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	2.59M
2026-09-09	IDR 2,880.00	+1.05%	IDR 2,880.00	IDR 2,890.00	IDR 2,870.00	3.82M
2026-09-08	IDR 2,850.00	-0.35%	IDR 2,860.00	IDR 2,860.00	IDR 2,840.00	484.60K
2026-09-07	IDR 2,860.00	+0.70%	IDR 2,850.00	IDR 2,860.00	IDR 2,830.00	585.70K
2026-09-04	IDR 2,840.00	+0.35%	IDR 2,830.00	IDR 2,850.00	IDR 2,830.00	519.50K
2026-09-03	IDR 2,830.00	-1.74%	IDR 2,880.00	IDR 2,880.00	IDR 2,820.00	2.95M
2026-09-02	IDR 2,880.00	+2.49%	IDR 2,810.00	IDR 2,920.00	IDR 2,810.00	6.64M
2026-09-01	IDR 2,810.00	-0.71%	IDR 2,830.00	IDR 2,830.00	IDR 2,780.00	4.88M
2026-08-31	IDR 2,830.00	0.00%	IDR 2,830.00	IDR 2,830.00	IDR 2,820.00	1.27M
2026-08-28	IDR 2,830.00	+0.35%	IDR 2,830.00	IDR 2,830.00	IDR 2,820.00	823.20K
2026-08-27	IDR 2,820.00	0.00%	IDR 2,820.00	IDR 2,830.00	IDR 2,820.00	886.20K
2026-08-26	IDR 2,820.00	-0.70%	IDR 2,840.00	IDR 2,840.00	IDR 2,820.00	2.38M
2026-08-24	IDR 2,840.00	+0.35%	IDR 2,830.00	IDR 2,850.00	IDR 2,820.00	1.53M
2026-08-21	IDR 2,830.00	0.00%	IDR 2,830.00	IDR 2,840.00	IDR 2,820.00	2.32M
2026-08-20	IDR 2,830.00	-0.35%	IDR 2,840.00	IDR 2,850.00	IDR 2,830.00	1.10M
2026-08-19	IDR 2,840.00	+0.35%	IDR 2,830.00	IDR 2,850.00	IDR 2,830.00	1.14M
2026-08-18	IDR 2,830.00	-0.35%	IDR 2,840.00	IDR 2,840.00	IDR 2,830.00	808.70K
2026-08-14	IDR 2,840.00	+0.35%	IDR 2,840.00	IDR 2,850.00	IDR 2,830.00	1.22M
2026-08-13	IDR 2,830.00	-0.35%	IDR 2,850.00	IDR 2,850.00	IDR 2,830.00	531.90K
2026-08-12	IDR 2,840.00	0.00%	IDR 2,830.00	IDR 2,850.00	IDR 2,830.00	759.70K
2026-08-11	IDR 2,840.00	+0.71%	IDR 2,820.00	IDR 2,870.00	IDR 2,820.00	1.52M
2026-08-10	IDR 2,820.00	-0.70%	IDR 2,840.00	IDR 2,850.00	IDR 2,820.00	581.00K
2026-08-07	IDR 2,840.00	+0.71%	IDR 2,820.00	IDR 2,860.00	IDR 2,810.00	1.42M
2026-08-06	IDR 2,820.00	0.00%	IDR 2,820.00	IDR 2,830.00	IDR 2,810.00	1.04M
2026-08-05	IDR 2,820.00	-0.35%	IDR 2,840.00	IDR 2,840.00	IDR 2,820.00	513.80K
2026-08-04	IDR 2,830.00	0.00%	IDR 2,830.00	IDR 2,830.00	IDR 2,810.00	876.70K
2026-08-03	IDR 2,830.00	-0.35%	IDR 2,840.00	IDR 2,850.00	IDR 2,810.00	726.90K
2026-07-31	IDR 2,840.00	+1.79%	IDR 2,850.00	IDR 2,940.00	IDR 2,800.00	7.62M
2026-07-30	IDR 2,790.00	+0.72%	IDR 2,770.00	IDR 2,880.00	IDR 2,750.00	779.80K
2026-07-29	IDR 2,770.00	+2.97%	IDR 2,700.00	IDR 2,770.00	IDR 2,660.00	916.40K
2026-07-28	IDR 2,690.00	-0.37%	IDR 2,700.00	IDR 2,750.00	IDR 2,650.00	612.40K
2026-07-27	IDR 2,700.00	+0.75%	IDR 2,670.00	IDR 2,760.00	IDR 2,530.00	1.23M
2026-07-24	IDR 2,680.00	-1.11%	IDR 2,710.00	IDR 2,760.00	IDR 2,670.00	2.88M
2026-07-23	IDR 2,710.00	-0.37%	IDR 2,720.00	IDR 2,760.00	IDR 2,690.00	2.19M
2026-07-22	IDR 2,720.00	-1.81%	IDR 2,770.00	IDR 2,800.00	IDR 2,580.00	3.11M
2026-07-21	IDR 2,770.00	+7.78%	IDR 2,570.00	IDR 2,950.00	IDR 2,530.00	4.15M
2026-07-20	IDR 2,570.00	+0.39%	IDR 2,570.00	IDR 2,610.00	IDR 2,560.00	473.30K
2026-07-17	IDR 2,560.00	-2.29%	IDR 2,630.00	IDR 2,630.00	IDR 2,560.00	755.00K
2026-07-16	IDR 2,620.00	+3.97%	IDR 2,520.00	IDR 2,670.00	IDR 2,500.00	684.20K
2026-07-15	IDR 2,520.00	-0.40%	IDR 2,540.00	IDR 2,540.00	IDR 2,510.00	396.40K
2026-07-14	IDR 2,530.00	0.00%	IDR 2,530.00	IDR 2,580.00	IDR 2,500.00	343.60K
2026-07-13	IDR 2,530.00	0.00%	IDR 2,520.00	IDR 2,560.00	IDR 2,410.00	1.26M
2026-07-10	IDR 2,530.00	0.00%	IDR 2,570.00	IDR 2,570.00	IDR 2,490.00	546.10K
2026-07-09	IDR 2,530.00	-1.94%	IDR 2,580.00	IDR 2,600.00	IDR 2,500.00	545.10K
2026-07-08	IDR 2,580.00	-2.27%	IDR 2,620.00	IDR 2,640.00	IDR 2,570.00	478.00K
2026-07-07	IDR 2,640.00	+0.76%	IDR 2,620.00	IDR 2,680.00	IDR 2,590.00	416.60K
2026-07-06	IDR 2,620.00	-1.50%	IDR 2,670.00	IDR 2,690.00	IDR 2,620.00	341.40K
2026-07-03	IDR 2,660.00	0.00%	IDR 2,670.00	IDR 2,710.00	IDR 2,620.00	803.10K
2026-07-02	IDR 2,660.00	+4.72%	IDR 2,540.00	IDR 2,680.00	IDR 2,540.00	2.01M
2026-07-01	IDR 2,540.00	+1.60%	IDR 2,530.00	IDR 2,570.00	IDR 2,500.00	425.40K
2026-06-30	IDR 2,500.00	-2.34%	IDR 2,560.00	IDR 2,570.00	IDR 2,460.00	1.66M
2026-06-29	IDR 2,560.00	-0.39%	IDR 2,560.00	IDR 2,570.00	IDR 2,480.00	837.30K
2026-06-26	IDR 2,570.00	+0.78%	IDR 2,610.00	IDR 2,610.00	IDR 2,410.00	1.54M
2026-06-25	IDR 2,550.00	+0.39%	IDR 2,510.00	IDR 2,590.00	IDR 2,500.00	608.90K
2026-06-24	IDR 2,540.00	-3.05%	IDR 2,620.00	IDR 2,650.00	IDR 2,470.00	3.25M
2026-06-23	IDR 2,620.00	+0.77%	IDR 2,660.00	IDR 2,760.00	IDR 2,570.00	3.46M
2026-06-22	IDR 2,600.00	-0.76%	IDR 2,620.00	IDR 2,650.00	IDR 2,590.00	892.40K
2026-06-19	IDR 2,620.00	-0.76%	IDR 2,640.00	IDR 2,670.00	IDR 2,580.00	693.40K
2026-06-18	IDR 2,640.00	+1.54%	IDR 2,600.00	IDR 2,640.00	IDR 2,540.00	1.15M
2026-06-17	IDR 2,600.00	-1.52%	IDR 2,630.00	IDR 2,660.00	IDR 2,390.00	2.30M
2026-06-15	IDR 2,640.00	+3.94%	IDR 2,570.00	IDR 2,690.00	IDR 2,500.00	5.06M
2026-06-12	IDR 2,540.00	+6.28%	IDR 2,450.00	IDR 2,600.00	IDR 2,340.00	4.19M
2026-06-11	IDR 2,390.00	+6.22%	IDR 2,210.00	IDR 2,460.00	IDR 2,210.00	1.59M
2026-06-10	IDR 2,250.00	+0.90%	IDR 2,200.00	IDR 2,320.00	IDR 2,180.00	1.38M
2026-06-09	IDR 2,230.00	-2.62%	IDR 2,270.00	IDR 2,290.00	IDR 2,180.00	1.52M
2026-06-08	IDR 2,290.00	-0.43%	IDR 2,160.00	IDR 2,350.00	IDR 2,100.00	2.20M
2026-06-05	IDR 2,300.00	-2.13%	IDR 2,410.00	IDR 2,430.00	IDR 2,300.00	3.36M
2026-06-04	IDR 2,350.00	+3.07%	IDR 2,270.00	IDR 2,370.00	IDR 2,070.00	3.87M
2026-06-03	IDR 2,280.00	-2.15%	IDR 2,330.00	IDR 2,340.00	IDR 2,190.00	3.59M
2026-06-02	IDR 2,330.00	-5.28%	IDR 2,470.00	IDR 2,500.00	IDR 2,240.00	3.26M
2026-05-29	IDR 2,460.00	+0.41%	IDR 2,490.00	IDR 2,500.00	IDR 2,360.00	3.03M
2026-05-28	IDR 2,450.00	0.00%	IDR 2,450.00	IDR 2,450.00	IDR 2,450.00	0
2026-05-27	IDR 2,450.00	0.00%	IDR 2,450.00	IDR 2,450.00	IDR 2,450.00	0
2026-05-26	IDR 2,450.00	-1.21%	IDR 2,540.00	IDR 2,540.00	IDR 2,370.00	6.49M