Data Historical Harga Saham MBSS (PT. Mitrabahtera Segara Sejati Tbk.)
Perlu diingat bahwa pergerakan harga saham MBSS bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham MBSS ?
Estimasi harga satu lot saham MBSS berdasarkan harga saat ini adalah 2030 x 100 = Rp 203.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2026-04-20 |
O:
2040
H:
2120
L:
1975
C:
2030
|
0 (0.00%) | 5,900,700 | 11,978,421,000 | 0.49% |
| Fri 2026-04-17 |
O:
1880
H:
2120
L:
1850
C:
2030
|
165 (8.85%) | 8,477,100 | 17,208,513,000 | -7.39% |
| Thu 2026-04-16 |
O:
1845
H:
1890
L:
1825
C:
1865
|
30 (1.63%) | 2,320,400 | 4,327,546,000 | -1.07% |
| Wed 2026-04-15 |
O:
1875
H:
1925
L:
1810
C:
1835
|
50 (2.80%) | 4,632,000 | 8,499,720,000 | 2.18% |
| Tue 2026-04-14 |
O:
1785
H:
1805
L:
1750
C:
1785
|
45 (2.59%) | 2,638,000 | 4,708,830,000 | 0.00% |
| Mon 2026-04-13 |
O:
1690
H:
1795
L:
1670
C:
1740
|
45 (2.65%) | 2,519,700 | 4,384,278,000 | -2.87% |
| Fri 2026-04-10 |
O:
1665
H:
1740
L:
1665
C:
1695
|
30 (1.80%) | 2,320,000 | 3,932,400,000 | -1.77% |
| Thu 2026-04-09 |
O:
1665
H:
1670
L:
1605
C:
1665
|
0 (0.00%) | 1,508,000 | 2,510,820,000 | 0.00% |
| Wed 2026-04-08 |
O:
1450
H:
1665
L:
1450
C:
1665
|
220 (15.22%) | 3,845,100 | 6,402,091,500 | -12.91% |
| Tue 2026-04-07 |
O:
1470
H:
1500
L:
1440
C:
1445
|
-25 (-1.70%) | 928,400 | 1,341,538,000 | 1.73% |
| Mon 2026-04-06 |
O:
1510
H:
1510
L:
1435
C:
1470
|
-45 (-2.97%) | 1,881,900 | 2,766,393,000 | 2.72% |
| Thu 2026-04-02 |
O:
1560
H:
1575
L:
1505
C:
1515
|
-35 (-2.26%) | 1,401,200 | 2,122,818,000 | 2.97% |
| Wed 2026-04-01 |
O:
1540
H:
1595
L:
1540
C:
1550
|
20 (1.31%) | 1,086,300 | 1,683,765,000 | -0.65% |
| Tue 2026-03-31 |
O:
1575
H:
1615
L:
1530
C:
1530
|
-45 (-2.86%) | 1,714,900 | 2,623,797,000 | 2.94% |
| Mon 2026-03-30 |
O:
1590
H:
1595
L:
1525
C:
1575
|
-25 (-1.56%) | 2,146,700 | 3,381,052,500 | 0.95% |
| Fri 2026-03-27 |
O:
1625
H:
1630
L:
1585
C:
1600
|
-30 (-1.84%) | 1,482,500 | 2,372,000,000 | 1.56% |
| Thu 2026-03-26 |
O:
1665
H:
1685
L:
1600
C:
1630
|
-30 (-1.81%) | 635,100 | 1,035,213,000 | 2.15% |
| Wed 2026-03-25 |
O:
1580
H:
1665
L:
1550
C:
1660
|
80 (5.06%) | 935,100 | 1,552,266,000 | -4.82% |
| Tue 2026-03-17 |
O:
1600
H:
1665
L:
1580
C:
1580
|
-25 (-1.56%) | 1,372,900 | 2,169,182,000 | 1.27% |
| Mon 2026-03-16 |
O:
1705
H:
1705
L:
1600
C:
1605
|
-100 (-5.87%) | 2,130,500 | 3,419,452,500 | 6.23% |
