PT Mitrabahtera Segara Sejati Tbk (MBSS) Price History

Daily open, high, low, close and volume for PT Mitrabahtera Segara Sejati Tbk (MBSS) from 2025-10-09 to 2026-10-12, newest first.

‹ MBSS price and chart

Date	Open	High	Low	Close	Volume
2026-10-12	IDR 4,600.00	IDR 4,660.00	IDR 3,980.00	IDR 4,020.00	5,569,400
2026-10-09	IDR 3,940.00	IDR 4,600.00	IDR 3,620.00	IDR 4,600.00	9,252,900
2026-10-08	IDR 4,440.00	IDR 4,440.00	IDR 3,830.00	IDR 4,000.00	13,882,200
2026-10-07	IDR 4,400.00	IDR 4,500.00	IDR 4,010.00	IDR 4,500.00	6,854,400
2026-10-06	IDR 4,220.00	IDR 4,630.00	IDR 4,190.00	IDR 4,400.00	14,861,400
2026-10-05	IDR 3,780.00	IDR 4,480.00	IDR 3,410.00	IDR 4,400.00	17,178,400
2026-10-02	IDR 2,910.00	IDR 3,630.00	IDR 2,910.00	IDR 3,630.00	20,027,400
2026-10-01	IDR 2,890.00	IDR 2,920.00	IDR 2,890.00	IDR 2,910.00	1,091,700
2026-09-30	IDR 2,900.00	IDR 2,900.00	IDR 2,890.00	IDR 2,890.00	1,399,700
2026-09-29	IDR 2,890.00	IDR 2,900.00	IDR 2,880.00	IDR 2,900.00	1,810,000
2026-09-28	IDR 2,900.00	IDR 2,900.00	IDR 2,890.00	IDR 2,890.00	426,000
2026-09-25	IDR 2,910.00	IDR 2,910.00	IDR 2,890.00	IDR 2,890.00	272,500
2026-09-24	IDR 2,900.00	IDR 2,910.00	IDR 2,900.00	IDR 2,910.00	1,511,900
2026-09-23	IDR 2,910.00	IDR 2,910.00	IDR 2,900.00	IDR 2,900.00	544,100
2026-09-22	IDR 2,900.00	IDR 2,910.00	IDR 2,890.00	IDR 2,910.00	2,011,600
2026-09-21	IDR 2,900.00	IDR 2,910.00	IDR 2,890.00	IDR 2,900.00	1,851,300
2026-09-18	IDR 2,890.00	IDR 2,900.00	IDR 2,880.00	IDR 2,900.00	1,844,600
2026-09-17	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	IDR 2,890.00	535,100
2026-09-16	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	IDR 2,880.00	821,300
2026-09-15	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	IDR 2,890.00	314,200
2026-09-14	IDR 2,890.00	IDR 2,900.00	IDR 2,880.00	IDR 2,890.00	1,496,400
2026-09-11	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	IDR 2,890.00	2,483,100
2026-09-10	IDR 2,890.00	IDR 2,890.00	IDR 2,880.00	IDR 2,880.00	2,591,000
2026-09-09	IDR 2,880.00	IDR 2,890.00	IDR 2,870.00	IDR 2,880.00	3,820,400
2026-09-08	IDR 2,860.00	IDR 2,860.00	IDR 2,840.00	IDR 2,850.00	484,600
2026-09-07	IDR 2,850.00	IDR 2,860.00	IDR 2,830.00	IDR 2,860.00	585,700
2026-09-04	IDR 2,830.00	IDR 2,850.00	IDR 2,830.00	IDR 2,840.00	519,500
2026-09-03	IDR 2,880.00	IDR 2,880.00	IDR 2,820.00	IDR 2,830.00	2,948,700
2026-09-02	IDR 2,810.00	IDR 2,920.00	IDR 2,810.00	IDR 2,880.00	6,639,300
2026-09-01	IDR 2,830.00	IDR 2,830.00	IDR 2,780.00	IDR 2,810.00	4,878,100
2026-08-31	IDR 2,830.00	IDR 2,830.00	IDR 2,820.00	IDR 2,830.00	1,269,600
2026-08-28	IDR 2,830.00	IDR 2,830.00	IDR 2,820.00	IDR 2,830.00	823,200
2026-08-27	IDR 2,820.00	IDR 2,830.00	IDR 2,820.00	IDR 2,820.00	886,200
2026-08-26	IDR 2,840.00	IDR 2,840.00	IDR 2,820.00	IDR 2,820.00	2,375,200
2026-08-24	IDR 2,830.00	IDR 2,850.00	IDR 2,820.00	IDR 2,840.00	1,529,400
2026-08-21	IDR 2,830.00	IDR 2,840.00	IDR 2,820.00	IDR 2,830.00	2,323,300
2026-08-20	IDR 2,840.00	IDR 2,850.00	IDR 2,830.00	IDR 2,830.00	1,098,500
2026-08-19	IDR 2,830.00	IDR 2,850.00	IDR 2,830.00	IDR 2,840.00	1,142,100
2026-08-18	IDR 2,840.00	IDR 2,840.00	IDR 2,830.00	IDR 2,830.00	808,700
2026-08-14	IDR 2,840.00	IDR 2,850.00	IDR 2,830.00	IDR 2,840.00	1,220,100
2026-08-13	IDR 2,850.00	IDR 2,850.00	IDR 2,830.00	IDR 2,830.00	531,900
2026-08-12	IDR 2,830.00	IDR 2,850.00	IDR 2,830.00	IDR 2,840.00	759,700
2026-08-11	IDR 2,820.00	IDR 2,870.00	IDR 2,820.00	IDR 2,840.00	1,520,100
2026-08-10	IDR 2,840.00	IDR 2,850.00	IDR 2,820.00	IDR 2,820.00	581,000
2026-08-07	IDR 2,820.00	IDR 2,860.00	IDR 2,810.00	IDR 2,840.00	1,418,200
2026-08-06	IDR 2,820.00	IDR 2,830.00	IDR 2,810.00	IDR 2,820.00	1,044,700
2026-08-05	IDR 2,840.00	IDR 2,840.00	IDR 2,820.00	IDR 2,820.00	513,800
2026-08-04	IDR 2,830.00	IDR 2,830.00	IDR 2,810.00	IDR 2,830.00	876,700
2026-08-03	IDR 2,840.00	IDR 2,850.00	IDR 2,810.00	IDR 2,830.00	726,900
2026-07-31	IDR 2,850.00	IDR 2,940.00	IDR 2,800.00	IDR 2,840.00	7,620,200
2026-07-30	IDR 2,770.00	IDR 2,880.00	IDR 2,750.00	IDR 2,790.00	779,800
2026-07-29	IDR 2,700.00	IDR 2,770.00	IDR 2,660.00	IDR 2,770.00	916,400
2026-07-28	IDR 2,700.00	IDR 2,750.00	IDR 2,650.00	IDR 2,690.00	612,400
2026-07-27	IDR 2,670.00	IDR 2,760.00	IDR 2,530.00	IDR 2,700.00	1,233,000
2026-07-24	IDR 2,710.00	IDR 2,760.00	IDR 2,670.00	IDR 2,680.00	2,882,900
2026-07-23	IDR 2,720.00	IDR 2,760.00	IDR 2,690.00	IDR 2,710.00	2,188,800
2026-07-22	IDR 2,770.00	IDR 2,800.00	IDR 2,580.00	IDR 2,720.00	3,109,900
2026-07-21	IDR 2,570.00	IDR 2,950.00	IDR 2,530.00	IDR 2,770.00	4,150,100
2026-07-20	IDR 2,570.00	IDR 2,610.00	IDR 2,560.00	IDR 2,570.00	473,300
2026-07-17	IDR 2,630.00	IDR 2,630.00	IDR 2,560.00	IDR 2,560.00	755,000
2026-07-16	IDR 2,520.00	IDR 2,670.00	IDR 2,500.00	IDR 2,620.00	684,200
2026-07-15	IDR 2,540.00	IDR 2,540.00	IDR 2,510.00	IDR 2,520.00	396,400
2026-07-14	IDR 2,530.00	IDR 2,580.00	IDR 2,500.00	IDR 2,530.00	343,600
2026-07-13	IDR 2,520.00	IDR 2,560.00	IDR 2,410.00	IDR 2,530.00	1,259,700
2026-07-10	IDR 2,570.00	IDR 2,570.00	IDR 2,490.00	IDR 2,530.00	546,100
2026-07-09	IDR 2,580.00	IDR 2,600.00	IDR 2,500.00	IDR 2,530.00	545,100
2026-07-08	IDR 2,620.00	IDR 2,640.00	IDR 2,570.00	IDR 2,580.00	478,000
2026-07-07	IDR 2,620.00	IDR 2,680.00	IDR 2,590.00	IDR 2,640.00	416,600
2026-07-06	IDR 2,670.00	IDR 2,690.00	IDR 2,620.00	IDR 2,620.00	341,400
2026-07-03	IDR 2,670.00	IDR 2,710.00	IDR 2,620.00	IDR 2,660.00	803,100
2026-07-02	IDR 2,540.00	IDR 2,680.00	IDR 2,540.00	IDR 2,660.00	2,007,000
2026-07-01	IDR 2,530.00	IDR 2,570.00	IDR 2,500.00	IDR 2,540.00	425,400
2026-06-30	IDR 2,560.00	IDR 2,570.00	IDR 2,460.00	IDR 2,500.00	1,664,600
2026-06-29	IDR 2,560.00	IDR 2,570.00	IDR 2,480.00	IDR 2,560.00	837,300
2026-06-26	IDR 2,610.00	IDR 2,610.00	IDR 2,410.00	IDR 2,570.00	1,535,100
2026-06-25	IDR 2,510.00	IDR 2,590.00	IDR 2,500.00	IDR 2,550.00	608,900
2026-06-24	IDR 2,620.00	IDR 2,650.00	IDR 2,470.00	IDR 2,540.00	3,249,800
2026-06-23	IDR 2,660.00	IDR 2,760.00	IDR 2,570.00	IDR 2,620.00	3,463,600
2026-06-22	IDR 2,620.00	IDR 2,650.00	IDR 2,590.00	IDR 2,600.00	892,400
2026-06-19	IDR 2,640.00	IDR 2,670.00	IDR 2,580.00	IDR 2,620.00	693,400
2026-06-18	IDR 2,600.00	IDR 2,640.00	IDR 2,540.00	IDR 2,640.00	1,149,000
2026-06-17	IDR 2,630.00	IDR 2,660.00	IDR 2,390.00	IDR 2,600.00	2,302,400
2026-06-15	IDR 2,570.00	IDR 2,690.00	IDR 2,500.00	IDR 2,640.00	5,064,200
2026-06-12	IDR 2,450.00	IDR 2,600.00	IDR 2,340.00	IDR 2,540.00	4,192,000
2026-06-11	IDR 2,210.00	IDR 2,460.00	IDR 2,210.00	IDR 2,390.00	1,592,000
2026-06-10	IDR 2,200.00	IDR 2,320.00	IDR 2,180.00	IDR 2,250.00	1,375,900
2026-06-09	IDR 2,270.00	IDR 2,290.00	IDR 2,180.00	IDR 2,230.00	1,516,100
2026-06-08	IDR 2,160.00	IDR 2,350.00	IDR 2,100.00	IDR 2,290.00	2,200,400
2026-06-05	IDR 2,410.00	IDR 2,430.00	IDR 2,300.00	IDR 2,300.00	3,355,300
2026-06-04	IDR 2,270.00	IDR 2,370.00	IDR 2,070.00	IDR 2,350.00	3,867,700
2026-06-03	IDR 2,330.00	IDR 2,340.00	IDR 2,190.00	IDR 2,280.00	3,594,800
2026-06-02	IDR 2,470.00	IDR 2,500.00	IDR 2,240.00	IDR 2,330.00	3,258,700
2026-05-29	IDR 2,490.00	IDR 2,500.00	IDR 2,360.00	IDR 2,460.00	3,031,300
2026-05-26	IDR 2,540.00	IDR 2,540.00	IDR 2,370.00	IDR 2,450.00	6,486,800
2026-05-25	IDR 2,150.00	IDR 2,530.00	IDR 2,120.00	IDR 2,480.00	8,381,800
2026-05-22	IDR 2,010.00	IDR 2,180.00	IDR 1,945.00	IDR 2,140.00	2,404,800
2026-05-21	IDR 1,980.00	IDR 2,030.00	IDR 1,920.00	IDR 1,975.00	2,360,900
2026-05-20	IDR 1,960.00	IDR 2,040.00	IDR 1,820.00	IDR 2,010.00	3,456,400
2026-05-19	IDR 2,140.00	IDR 2,180.00	IDR 1,885.00	IDR 1,980.00	4,542,700
2026-05-18	IDR 2,200.00	IDR 2,240.00	IDR 1,970.00	IDR 2,140.00	7,325,200
2026-05-13	IDR 2,260.00	IDR 2,340.00	IDR 2,220.00	IDR 2,290.00	1,434,100
2026-05-12	IDR 2,460.00	IDR 2,480.00	IDR 2,190.00	IDR 2,300.00	5,107,900
2026-05-11	IDR 2,330.00	IDR 2,480.00	IDR 2,270.00	IDR 2,450.00	4,500,600
2026-05-08	IDR 2,440.00	IDR 2,440.00	IDR 2,320.00	IDR 2,320.00	3,825,000
2026-05-07	IDR 2,360.00	IDR 2,490.00	IDR 2,350.00	IDR 2,390.00	3,485,900
2026-05-06	IDR 2,370.00	IDR 2,390.00	IDR 2,330.00	IDR 2,360.00	1,101,300
2026-05-05	IDR 2,350.00	IDR 2,400.00	IDR 2,300.00	IDR 2,360.00	2,054,400
2026-05-04	IDR 2,360.00	IDR 2,380.00	IDR 2,270.00	IDR 2,350.00	3,280,800
2026-04-30	IDR 2,390.00	IDR 2,450.00	IDR 2,260.00	IDR 2,360.00	4,549,400
2026-04-29	IDR 2,150.00	IDR 2,370.00	IDR 2,150.00	IDR 2,370.00	5,542,900
2026-04-28	IDR 2,420.00	IDR 2,420.00	IDR 2,080.00	IDR 2,110.00	10,811,900
2026-04-27	IDR 2,460.00	IDR 2,510.00	IDR 2,350.00	IDR 2,420.00	6,287,100
2026-04-24	IDR 2,260.00	IDR 2,620.00	IDR 2,210.00	IDR 2,440.00	13,290,400
2026-04-23	IDR 2,370.00	IDR 2,420.00	IDR 2,220.00	IDR 2,260.00	6,801,900
2026-04-22	IDR 2,360.00	IDR 2,550.00	IDR 2,350.00	IDR 2,370.00	7,578,700
2026-04-21	IDR 2,170.00	IDR 2,420.00	IDR 2,080.00	IDR 2,360.00	9,646,000
2026-04-20	IDR 2,040.00	IDR 2,170.00	IDR 1,975.00	IDR 2,170.00	7,698,500
2026-04-17	IDR 1,880.00	IDR 2,120.00	IDR 1,850.00	IDR 2,030.00	8,477,100
2026-04-16	IDR 1,845.00	IDR 1,890.00	IDR 1,825.00	IDR 1,865.00	2,320,400
2026-04-15	IDR 1,875.00	IDR 1,925.00	IDR 1,810.00	IDR 1,835.00	4,632,000
2026-04-14	IDR 1,785.00	IDR 1,805.00	IDR 1,750.00	IDR 1,785.00	2,638,000
2026-04-13	IDR 1,690.00	IDR 1,795.00	IDR 1,670.00	IDR 1,740.00	2,520,100
2026-04-10	IDR 1,665.00	IDR 1,740.00	IDR 1,665.00	IDR 1,695.00	2,320,000
2026-04-09	IDR 1,665.00	IDR 1,670.00	IDR 1,605.00	IDR 1,665.00	1,508,000
2026-04-08	IDR 1,450.00	IDR 1,665.00	IDR 1,450.00	IDR 1,665.00	3,845,100
2026-04-07	IDR 1,470.00	IDR 1,500.00	IDR 1,440.00	IDR 1,445.00	928,400
2026-04-06	IDR 1,510.00	IDR 1,510.00	IDR 1,435.00	IDR 1,470.00	1,881,900
2026-04-02	IDR 1,560.00	IDR 1,575.00	IDR 1,505.00	IDR 1,515.00	1,401,200
2026-04-01	IDR 1,540.00	IDR 1,595.00	IDR 1,540.00	IDR 1,550.00	1,086,300
2026-03-31	IDR 1,575.00	IDR 1,615.00	IDR 1,530.00	IDR 1,530.00	1,714,900
2026-03-30	IDR 1,590.00	IDR 1,595.00	IDR 1,525.00	IDR 1,575.00	2,146,700
2026-03-27	IDR 1,625.00	IDR 1,630.00	IDR 1,585.00	IDR 1,600.00	1,482,500
2026-03-26	IDR 1,665.00	IDR 1,685.00	IDR 1,600.00	IDR 1,630.00	635,100
2026-03-25	IDR 1,580.00	IDR 1,665.00	IDR 1,550.00	IDR 1,660.00	935,100
2026-03-17	IDR 1,600.00	IDR 1,665.00	IDR 1,580.00	IDR 1,580.00	1,372,900
2026-03-16	IDR 1,705.00	IDR 1,705.00	IDR 1,600.00	IDR 1,605.00	2,130,500
2026-03-13	IDR 1,710.00	IDR 1,750.00	IDR 1,670.00	IDR 1,705.00	2,436,000
2026-03-12	IDR 1,660.00	IDR 1,730.00	IDR 1,645.00	IDR 1,710.00	1,950,800
2026-03-11	IDR 1,655.00	IDR 1,705.00	IDR 1,620.00	IDR 1,650.00	2,099,100
2026-03-10	IDR 1,595.00	IDR 1,675.00	IDR 1,575.00	IDR 1,655.00	2,019,200
2026-03-09	IDR 1,595.00	IDR 1,600.00	IDR 1,490.00	IDR 1,595.00	4,618,300
2026-03-06	IDR 1,650.00	IDR 1,695.00	IDR 1,585.00	IDR 1,630.00	5,922,400
2026-03-05	IDR 1,635.00	IDR 1,690.00	IDR 1,630.00	IDR 1,645.00	1,662,900
2026-03-04	IDR 1,755.00	IDR 1,760.00	IDR 1,585.00	IDR 1,605.00	7,053,700
2026-03-03	IDR 1,690.00	IDR 1,855.00	IDR 1,690.00	IDR 1,730.00	9,075,400
2026-03-02	IDR 1,735.00	IDR 1,790.00	IDR 1,665.00	IDR 1,680.00	4,076,200
2026-02-27	IDR 1,705.00	IDR 1,750.00	IDR 1,675.00	IDR 1,750.00	2,923,300
2026-02-26	IDR 1,825.00	IDR 1,850.00	IDR 1,725.00	IDR 1,740.00	4,713,300
2026-02-25	IDR 1,725.00	IDR 1,825.00	IDR 1,670.00	IDR 1,820.00	5,870,500
2026-02-24	IDR 1,840.00	IDR 1,845.00	IDR 1,710.00	IDR 1,725.00	7,084,400
2026-02-23	IDR 1,850.00	IDR 1,890.00	IDR 1,830.00	IDR 1,835.00	2,805,700
2026-02-20	IDR 1,915.00	IDR 1,945.00	IDR 1,825.00	IDR 1,850.00	3,653,800
2026-02-19	IDR 1,985.00	IDR 2,010.00	IDR 1,890.00	IDR 1,900.00	4,810,900
2026-02-18	IDR 1,850.00	IDR 2,020.00	IDR 1,850.00	IDR 1,980.00	8,237,700
2026-02-13	IDR 1,800.00	IDR 1,860.00	IDR 1,780.00	IDR 1,825.00	2,039,700
2026-02-12	IDR 1,910.00	IDR 1,920.00	IDR 1,815.00	IDR 1,820.00	3,019,100
2026-02-11	IDR 1,815.00	IDR 1,930.00	IDR 1,815.00	IDR 1,895.00	5,412,200
2026-02-10	IDR 1,735.00	IDR 1,795.00	IDR 1,705.00	IDR 1,775.00	3,607,100
2026-02-09	IDR 1,710.00	IDR 1,765.00	IDR 1,685.00	IDR 1,730.00	1,307,100
2026-02-06	IDR 1,780.00	IDR 1,790.00	IDR 1,650.00	IDR 1,685.00	5,027,000
2026-02-05	IDR 1,825.00	IDR 1,895.00	IDR 1,785.00	IDR 1,820.00	2,275,800
2026-02-04	IDR 1,870.00	IDR 1,915.00	IDR 1,750.00	IDR 1,820.00	3,092,700
2026-02-03	IDR 1,550.00	IDR 1,890.00	IDR 1,550.00	IDR 1,880.00	7,095,800
2026-02-02	IDR 1,880.00	IDR 1,895.00	IDR 1,635.00	IDR 1,690.00	7,124,200
2026-01-30	IDR 1,985.00	IDR 2,020.00	IDR 1,815.00	IDR 1,910.00	8,060,700
2026-01-29	IDR 1,785.00	IDR 2,030.00	IDR 1,680.00	IDR 1,935.00	13,329,200
2026-01-28	IDR 1,980.00	IDR 2,180.00	IDR 1,975.00	IDR 1,975.00	10,133,300
2026-01-27	IDR 2,170.00	IDR 2,320.00	IDR 2,120.00	IDR 2,320.00	4,330,100
2026-01-26	IDR 2,220.00	IDR 2,350.00	IDR 2,110.00	IDR 2,170.00	8,391,800
2026-01-23	IDR 2,390.00	IDR 2,390.00	IDR 2,200.00	IDR 2,220.00	9,162,000
2026-01-22	IDR 2,580.00	IDR 2,600.00	IDR 2,350.00	IDR 2,370.00	6,467,100
2026-01-21	IDR 2,600.00	IDR 2,680.00	IDR 2,510.00	IDR 2,580.00	4,187,800
2026-01-20	IDR 2,770.00	IDR 2,790.00	IDR 2,620.00	IDR 2,620.00	4,690,000
2026-01-19	IDR 2,630.00	IDR 2,730.00	IDR 2,480.00	IDR 2,730.00	5,561,200
2026-01-15	IDR 2,990.00	IDR 2,990.00	IDR 2,590.00	IDR 2,630.00	11,550,700
2026-01-14	IDR 2,800.00	IDR 3,060.00	IDR 2,770.00	IDR 2,910.00	8,857,400
2026-01-13	IDR 3,040.00	IDR 3,090.00	IDR 2,800.00	IDR 2,850.00	6,629,100
2026-01-12	IDR 3,100.00	IDR 3,230.00	IDR 2,810.00	IDR 3,010.00	18,325,600
2026-01-09	IDR 3,580.00	IDR 3,580.00	IDR 3,200.00	IDR 3,240.00	11,832,000
2026-01-08	IDR 3,450.00	IDR 3,580.00	IDR 3,270.00	IDR 3,520.00	9,102,400
2026-01-07	IDR 3,450.00	IDR 3,670.00	IDR 3,440.00	IDR 3,450.00	12,264,500
2026-01-06	IDR 3,690.00	IDR 3,700.00	IDR 3,310.00	IDR 3,400.00	11,922,500
2026-01-05	IDR 3,900.00	IDR 4,000.00	IDR 3,460.00	IDR 3,690.00	15,000,800
2026-01-02	IDR 2,990.00	IDR 3,830.00	IDR 2,990.00	IDR 3,650.00	13,823,800
2025-12-30	IDR 2,750.00	IDR 3,160.00	IDR 2,670.00	IDR 3,130.00	20,750,700
2025-12-29	IDR 2,540.00	IDR 2,730.00	IDR 2,480.00	IDR 2,730.00	7,808,000
2025-12-24	IDR 2,300.00	IDR 2,530.00	IDR 2,250.00	IDR 2,500.00	8,287,300
2025-12-23	IDR 2,170.00	IDR 2,330.00	IDR 2,050.00	IDR 2,270.00	5,812,100
2025-12-22	IDR 2,150.00	IDR 2,270.00	IDR 2,040.00	IDR 2,150.00	6,504,600
2025-12-19	IDR 2,150.00	IDR 2,210.00	IDR 1,960.00	IDR 2,140.00	9,123,300
2025-12-18	IDR 2,480.00	IDR 2,490.00	IDR 2,120.00	IDR 2,120.00	19,621,700
2025-12-17	IDR 2,530.00	IDR 2,640.00	IDR 2,400.00	IDR 2,490.00	9,745,100
2025-12-16	IDR 2,800.00	IDR 2,800.00	IDR 2,200.00	IDR 2,390.00	70,778,500
2025-12-15	IDR 2,240.00	IDR 2,240.00	IDR 2,240.00	IDR 2,240.00	8,808,500
2025-12-12	IDR 1,825.00	IDR 1,850.00	IDR 1,755.00	IDR 1,795.00	7,199,800
2025-12-11	IDR 1,930.00	IDR 1,935.00	IDR 1,730.00	IDR 1,795.00	16,670,700
2025-12-10	IDR 1,810.00	IDR 2,000.00	IDR 1,660.00	IDR 1,905.00	37,832,800
2025-12-09	IDR 1,450.00	IDR 1,810.00	IDR 1,445.00	IDR 1,640.00	25,288,000
2025-12-08	IDR 1,450.00	IDR 1,530.00	IDR 1,445.00	IDR 1,450.00	9,470,700
2025-12-05	IDR 1,450.00	IDR 1,470.00	IDR 1,440.00	IDR 1,450.00	2,713,300
2025-12-04	IDR 1,450.00	IDR 1,450.00	IDR 1,425.00	IDR 1,450.00	1,352,200
2025-12-03	IDR 1,430.00	IDR 1,470.00	IDR 1,425.00	IDR 1,450.00	1,300,600
2025-12-02	IDR 1,475.00	IDR 1,475.00	IDR 1,435.00	IDR 1,435.00	975,700
2025-12-01	IDR 1,495.00	IDR 1,495.00	IDR 1,440.00	IDR 1,455.00	1,750,400
2025-11-28	IDR 1,435.00	IDR 1,505.00	IDR 1,435.00	IDR 1,450.00	1,706,700
2025-11-27	IDR 1,430.00	IDR 1,475.00	IDR 1,430.00	IDR 1,435.00	2,443,100
2025-11-26	IDR 1,375.00	IDR 1,440.00	IDR 1,350.00	IDR 1,425.00	2,045,900
2025-11-25	IDR 1,385.00	IDR 1,390.00	IDR 1,365.00	IDR 1,375.00	1,084,100
2025-11-24	IDR 1,380.00	IDR 1,395.00	IDR 1,360.00	IDR 1,380.00	565,700
2025-11-21	IDR 1,390.00	IDR 1,390.00	IDR 1,370.00	IDR 1,380.00	459,300
2025-11-20	IDR 1,370.00	IDR 1,425.00	IDR 1,360.00	IDR 1,375.00	1,334,600
2025-11-19	IDR 1,340.00	IDR 1,375.00	IDR 1,335.00	IDR 1,370.00	1,117,000
2025-11-18	IDR 1,365.00	IDR 1,375.00	IDR 1,325.00	IDR 1,340.00	2,851,100
2025-11-17	IDR 1,410.00	IDR 1,430.00	IDR 1,365.00	IDR 1,365.00	2,209,300
2025-11-14	IDR 1,380.00	IDR 1,420.00	IDR 1,365.00	IDR 1,370.00	1,052,800
2025-11-13	IDR 1,375.00	IDR 1,420.00	IDR 1,375.00	IDR 1,395.00	1,440,500
2025-11-12	IDR 1,385.00	IDR 1,400.00	IDR 1,360.00	IDR 1,375.00	1,571,600
2025-11-11	IDR 1,415.00	IDR 1,415.00	IDR 1,355.00	IDR 1,385.00	934,900
2025-11-10	IDR 1,375.00	IDR 1,450.00	IDR 1,370.00	IDR 1,410.00	1,903,700
2025-11-07	IDR 1,370.00	IDR 1,390.00	IDR 1,355.00	IDR 1,365.00	1,120,400
2025-11-06	IDR 1,400.00	IDR 1,410.00	IDR 1,365.00	IDR 1,380.00	1,410,800
2025-11-05	IDR 1,430.00	IDR 1,430.00	IDR 1,395.00	IDR 1,395.00	863,600
2025-11-04	IDR 1,500.00	IDR 1,500.00	IDR 1,430.00	IDR 1,430.00	1,083,800
2025-11-03	IDR 1,465.00	IDR 1,510.00	IDR 1,440.00	IDR 1,485.00	1,719,000
2025-10-31	IDR 1,500.00	IDR 1,505.00	IDR 1,450.00	IDR 1,450.00	1,194,300
2025-10-30	IDR 1,440.00	IDR 1,535.00	IDR 1,400.00	IDR 1,495.00	4,967,600
2025-10-29	IDR 1,450.00	IDR 1,480.00	IDR 1,410.00	IDR 1,430.00	1,138,800
2025-10-28	IDR 1,420.00	IDR 1,460.00	IDR 1,390.00	IDR 1,440.00	1,703,700
2025-10-27	IDR 1,410.00	IDR 1,430.00	IDR 1,350.00	IDR 1,415.00	1,933,600
2025-10-24	IDR 1,410.00	IDR 1,415.00	IDR 1,370.00	IDR 1,395.00	904,300
2025-10-23	IDR 1,455.00	IDR 1,470.00	IDR 1,390.00	IDR 1,400.00	2,150,000
2025-10-22	IDR 1,465.00	IDR 1,485.00	IDR 1,410.00	IDR 1,445.00	2,144,700
2025-10-21	IDR 1,525.00	IDR 1,545.00	IDR 1,445.00	IDR 1,465.00	3,337,000
2025-10-20	IDR 1,400.00	IDR 1,560.00	IDR 1,360.00	IDR 1,500.00	7,906,500
2025-10-17	IDR 1,420.00	IDR 1,425.00	IDR 1,315.00	IDR 1,315.00	1,597,600
2025-10-16	IDR 1,285.00	IDR 1,435.00	IDR 1,285.00	IDR 1,415.00	3,370,700
2025-10-15	IDR 1,280.00	IDR 1,295.00	IDR 1,225.00	IDR 1,285.00	1,110,000
2025-10-14	IDR 1,360.00	IDR 1,370.00	IDR 1,260.00	IDR 1,260.00	3,453,700
2025-10-13	IDR 1,375.00	IDR 1,385.00	IDR 1,350.00	IDR 1,350.00	1,690,800
2025-10-10	IDR 1,355.00	IDR 1,430.00	IDR 1,355.00	IDR 1,395.00	1,447,000
2025-10-09	IDR 1,385.00	IDR 1,390.00	IDR 1,340.00	IDR 1,355.00	2,050,900