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.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2024-11-26 |
O:
1055
H:
1060
L:
1025
C:
1045
|
-15 (-1.42%) | 72,300 | 75,553,500 | 0.96% |
| Mon 2024-11-25 |
O:
1065
H:
1070
L:
1045
C:
1060
|
-5 (-0.47%) | 176,300 | 186,878,000 | 0.47% |
| Fri 2024-11-22 |
O:
1080
H:
1105
L:
1060
C:
1065
|
-5 (-0.47%) | 14,100 | 15,016,500 | 1.41% |
| Thu 2024-11-21 |
O:
1080
H:
1085
L:
1070
C:
1070
|
-10 (-0.93%) | 25,900 | 27,713,000 | 0.93% |
| Wed 2024-11-20 |
O:
1065
H:
1135
L:
1035
C:
1080
|
15 (1.41%) | 1,017,000 | 1,098,360,000 | -1.39% |
| Tue 2024-11-19 |
O:
1090
H:
1095
L:
1055
C:
1065
|
0 (0.00%) | 29,900 | 31,843,500 | 2.35% |
| Mon 2024-11-18 |
O:
1090
H:
1090
L:
1065
C:
1065
|
0 (0.00%) | 12,500 | 13,312,500 | 2.35% |
| Fri 2024-11-15 |
O:
1095
H:
1130
L:
1055
C:
1065
|
-35 (-3.18%) | 803,000 | 855,195,000 | 2.82% |
| Thu 2024-11-14 |
O:
1145
H:
1150
L:
1100
C:
1100
|
-45 (-3.93%) | 77,400 | 85,140,000 | 4.09% |
| Wed 2024-11-13 |
O:
1095
H:
1145
L:
1090
C:
1145
|
50 (4.57%) | 143,600 | 164,422,000 | -4.37% |
| Tue 2024-11-12 |
O:
1125
H:
1125
L:
1095
C:
1095
|
-30 (-2.67%) | 143,800 | 157,461,000 | 2.74% |
| Mon 2024-11-11 |
O:
1105
H:
1135
L:
1105
C:
1125
|
25 (2.27%) | 217,100 | 244,237,500 | -1.78% |
| Fri 2024-11-08 |
O:
1065
H:
1100
L:
1055
C:
1100
|
30 (2.80%) | 80,200 | 88,220,000 | -3.18% |
| Thu 2024-11-07 |
O:
1080
H:
1085
L:
1050
C:
1070
|
0 (0.00%) | 93,300 | 99,831,000 | 0.93% |
| Wed 2024-11-06 |
O:
1090
H:
1100
L:
1055
C:
1070
|
-20 (-1.83%) | 129,000 | 138,030,000 | 1.87% |
| Tue 2024-11-05 |
O:
1105
H:
1125
L:
1065
C:
1090
|
-10 (-0.91%) | 767,500 | 836,575,000 | 1.38% |
| Mon 2024-11-04 |
O:
1085
H:
1110
L:
1050
C:
1100
|
30 (2.80%) | 995,000 | 1,094,500,000 | -1.36% |
| Fri 2024-11-01 |
O:
1115
H:
1115
L:
1040
C:
1070
|
-40 (-3.60%) | 283,400 | 303,238,000 | 4.21% |
| Thu 2024-10-31 |
O:
1125
H:
1145
L:
1075
C:
1110
|
-10 (-0.89%) | 1,033,300 | 1,146,963,000 | 1.35% |
| Wed 2024-10-30 |
O:
1170
H:
1170
L:
1115
C:
1120
|
-60 (-5.08%) | 796,100 | 891,632,000 | 4.46% |
