PT Mitrabara Adiperdana Tbk(ID:MBAP)
Rp1,790.00+10.00 (+3.77%)
ID:MBAP
PT Mitrabara Adiperdana Tbk historical prices
Rp1,790.00
At close:+10.00 (+3.77%)
PT Mitrabara Adiperdana Tbk (MBAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,780.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,790.00 | +3.77% | 203,000 | 1.39 |
| Nov 09, 2026 | 1,725.00 | 1,805.00 | 1,725.00 | 1,780.00 | 1,780.00 | +3.19% | 168,000 | 1.17 |
| Nov 06, 2026 | 1,725.00 | 1,750.00 | 1,705.00 | 1,725.00 | 1,725.00 | +0.00% | 73,600 | 0.51 |
| Nov 05, 2026 | 1,735.00 | 1,765.00 | 1,695.00 | 1,725.00 | 1,725.00 | -0.58% | 86,900 | 0.61 |
| Nov 04, 2026 | 1,715.00 | 1,765.00 | 1,665.00 | 1,735.00 | 1,735.00 | +1.17% | 446,900 | 3.27 |
| Nov 03, 2026 | 1,800.00 | 1,895.00 | 1,710.00 | 1,715.00 | 1,715.00 | +9.94% | 1,190,400 | 10.09 |
| Nov 02, 2026 | 1,650.00 | 1,650.00 | 1,520.00 | 1,560.00 | 1,560.00 | -4.29% | 104,200 | 0.89 |
| Oct 30, 2026 | 1,645.00 | 1,650.00 | 1,565.00 | 1,630.00 | 1,630.00 | -0.91% | 26,300 | 0.23 |
| Oct 29, 2026 | 1,650.00 | 1,650.00 | 1,535.00 | 1,645.00 | 1,645.00 | -0.30% | 125,000 | 1.07 |
| Oct 28, 2026 | 1,630.00 | 1,670.00 | 1,600.00 | 1,650.00 | 1,650.00 | +1.23% | 9,000 | 0.08 |
| Oct 27, 2026 | 1,655.00 | 1,695.00 | 1,610.00 | 1,630.00 | 1,630.00 | -2.69% | 39,800 | 0.34 |
| Oct 26, 2026 | 1,695.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,675.00 | -1.18% | 180,600 | 1.55 |
| Oct 23, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,695.00 | +3.35% | 97,900 | 0.85 |
| Oct 22, 2026 | 1,555.00 | 1,650.00 | 1,535.00 | 1,640.00 | 1,640.00 | +5.47% | 45,700 | 0.39 |
| Oct 21, 2026 | 1,590.00 | 1,590.00 | 1,500.00 | 1,555.00 | 1,555.00 | -2.20% | 27,400 | 0.24 |
| Oct 20, 2026 | 1,450.00 | 1,600.00 | 1,450.00 | 1,590.00 | 1,590.00 | +9.66% | 83,900 | 0.73 |
| Oct 19, 2026 | 1,500.00 | 1,500.00 | 1,330.00 | 1,450.00 | 1,450.00 | +1.75% | 236,100 | 2.11 |
| Oct 16, 2026 | 1,500.00 | 1,500.00 | 1,390.00 | 1,425.00 | 1,425.00 | -12.58% | 240,800 | 2.22 |
| Oct 15, 2026 | 1,670.00 | 1,675.00 | 1,575.00 | 1,630.00 | 1,630.00 | -2.40% | 238,300 | 2.26 |
| Oct 14, 2026 | 1,660.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.30% | 22,700 | 0.22 |
| Oct 13, 2026 | 1,660.00 | 1,730.00 | 1,650.00 | 1,675.00 | 1,675.00 | +0.90% | 53,400 | 0.51 |
| Oct 12, 2026 | 1,675.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.48% | 64,500 | 0.62 |
| Oct 09, 2026 | 1,680.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,685.00 | +0.00% | 97,800 | 0.96 |
| Oct 08, 2026 | 1,685.00 | 1,735.00 | 1,675.00 | 1,685.00 | 1,685.00 | +0.00% | 19,700 | 0.19 |
| Oct 07, 2026 | 1,680.00 | 1,750.00 | 1,665.00 | 1,685.00 | 1,685.00 | +0.60% | 106,300 | 1.03 |
| Oct 06, 2026 | 1,640.00 | 1,735.00 | 1,625.00 | 1,675.00 | 1,675.00 | +2.13% | 74,800 | 0.73 |
| Oct 05, 2026 | 1,635.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,640.00 | +0.00% | 23,500 | 0.23 |
| Oct 02, 2026 | 1,660.00 | 1,690.00 | 1,605.00 | 1,640.00 | 1,640.00 | -1.50% | 51,500 | 0.50 |
| Oct 01, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.30% | 21,400 | 0.20 |
| Sep 30, 2026 | 1,745.00 | 1,745.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.62% | 31,100 | 0.30 |
| Sep 29, 2026 | 1,675.00 | 1,715.00 | 1,645.00 | 1,715.00 | 1,715.00 | +2.08% | 75,900 | 0.73 |
| Sep 28, 2026 | 1,700.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | -1.18% | 49,800 | 0.48 |
| Sep 25, 2026 | 1,715.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,700.00 | -0.87% | 52,400 | 0.51 |
| Sep 24, 2026 | 1,750.00 | 1,765.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 68,500 | 0.67 |
| Sep 23, 2026 | 1,735.00 | 1,765.00 | 1,715.00 | 1,750.00 | 1,750.00 | +0.86% | 116,300 | 1.16 |
| Sep 22, 2026 | 1,695.00 | 1,780.00 | 1,695.00 | 1,735.00 | 1,735.00 | +4.20% | 242,100 | 2.50 |
| Sep 21, 2026 | 1,695.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | -1.77% | 33,600 | 0.35 |
| Sep 18, 2026 | 1,680.00 | 1,730.00 | 1,660.00 | 1,695.00 | 1,695.00 | +0.89% | 31,400 | 0.33 |
| Sep 17, 2026 | 1,720.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.33% | 46,200 | 0.48 |
| Sep 16, 2026 | 1,680.00 | 1,775.00 | 1,665.00 | 1,720.00 | 1,720.00 | +1.47% | 92,000 | 0.96 |
| Sep 15, 2026 | 1,675.00 | 1,730.00 | 1,670.00 | 1,695.00 | 1,695.00 | +1.19% | 46,100 | 0.49 |
| Sep 14, 2026 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.62% | 50,700 | 0.54 |
| Sep 11, 2026 | 1,760.00 | 1,765.00 | 1,700.00 | 1,720.00 | 1,720.00 | -2.27% | 52,000 | 0.56 |
| Sep 10, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.56% | 72,500 | 0.76 |
| Sep 09, 2026 | 1,795.00 | 1,795.00 | 1,750.00 | 1,770.00 | 1,770.00 | -1.39% | 113,300 | 1.21 |
| Sep 08, 2026 | 1,815.00 | 1,825.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.55% | 152,300 | 1.66 |
| Sep 07, 2026 | 1,745.00 | 1,830.00 | 1,705.00 | 1,805.00 | 1,805.00 | +3.44% | 397,100 | 4.43 |
| Sep 04, 2026 | 1,700.00 | 1,750.00 | 1,690.00 | 1,745.00 | 1,745.00 | +2.95% | 184,500 | 2.08 |
| Sep 03, 2026 | 1,650.00 | 1,760.00 | 1,645.00 | 1,695.00 | 1,695.00 | +3.04% | 114,000 | 1.24 |
| Sep 02, 2026 | 1,700.00 | 1,700.00 | 1,560.00 | 1,645.00 | 1,645.00 | -3.24% | 196,900 | 2.14 |
