PT Mitrabahtera Segara Sejati Tbk ( MBSS.JK) - Price History
Monthly price history for MBSS.JK (PT Mitrabahtera Segara Sejati Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR2,300 | IDR2,300 |
| May 2026 | IDR2,460 | IDR2,460 |
| April 2026 | IDR2,360 | IDR2,360 |
| March 2026 | IDR1,530 | IDR1,530 |
| February 2026 | IDR1,750 | IDR1,750 |
| January 2026 | IDR1,910 | IDR1,910 |
| December 2025 | IDR3,130 | IDR3,130 |
| November 2025 | IDR1,450 | IDR1,450 |
| October 2025 | IDR1,450 | IDR1,450 |
| September 2025 | IDR1,425 | IDR1,425 |
| August 2025 | IDR1,435 | IDR1,435 |
| July 2025 | IDR1,545 | IDR1,545 |
| June 2025 | IDR1,365 | IDR1,365 |
| May 2025 | IDR1,135 | IDR1,135 |
| April 2025 | IDR1,155 | IDR1,155 |
| March 2025 | IDR1,010 | IDR1,010 |
| February 2025 | IDR1,000 | IDR1,000 |
| January 2025 | IDR1,020 | IDR1,020 |
| December 2024 | IDR1,020 | IDR1,020 |
| November 2024 | IDR1,015 | IDR1,015 |
| October 2024 | IDR1,110 | IDR1,110 |
| September 2024 | IDR1,300 | IDR1,300 |
| August 2024 | IDR1,020 | IDR1,020 |
| July 2024 | IDR1,010 | IDR1,010 |
| June 2024 | IDR1,070 | IDR1,070 |
| May 2024 | IDR1,135 | IDR1,135 |
| April 2024 | IDR1,130 | IDR1,130 |
| March 2024 | IDR1,025 | IDR1,025 |
| February 2024 | IDR1,005 | IDR1,005 |
| January 2024 | IDR1,110 | IDR1,110 |
| December 2023 | IDR1,210 | IDR1,210 |
| November 2023 | IDR1,220 | IDR1,220 |
| October 2023 | IDR1,200 | IDR1,200 |
| September 2023 | IDR1,250 | IDR1,250 |
| August 2023 | IDR1,210 | IDR1,210 |
| July 2023 | IDR1,325 | IDR1,325 |
| June 2023 | IDR1,250 | IDR1,250 |
| May 2023 | IDR1,280 | IDR1,280 |
| April 2023 | IDR1,485 | IDR1,485 |
| March 2023 | IDR1,100 | IDR1,100 |
| February 2023 | IDR1,100 | IDR1,100 |
| January 2023 | IDR1,190 | IDR1,190 |
| December 2022 | IDR1,195 | IDR1,195 |
| November 2022 | IDR1,180 | IDR1,180 |
| October 2022 | IDR1,270 | IDR1,270 |
| September 2022 | IDR1,150 | IDR1,150 |
| August 2022 | IDR1,030 | IDR1,030 |
| July 2022 | IDR1,030 | IDR1,030 |
| June 2022 | IDR970 | IDR970 |
| May 2022 | IDR1,400 | IDR1,400 |
| April 2022 | IDR1,235 | IDR1,235 |
| March 2022 | IDR1,360 | IDR1,360 |
| February 2022 | IDR805 | IDR805 |
| January 2022 | IDR855 | IDR855 |
| December 2021 | IDR1,090 | IDR1,090 |
| November 2021 | IDR810 | IDR810 |
| October 2021 | IDR705 | IDR705 |
| September 2021 | IDR695 | IDR695 |
| August 2021 | IDR635 | IDR635 |
| July 2021 | IDR535 | IDR535 |
| June 2021 | IDR460 | IDR460 |
| May 2021 | IDR468 | IDR468 |
| April 2021 | IDR482 | IDR482 |
| March 2021 | IDR414 | IDR414 |
| February 2021 | IDR438 | IDR438 |
| January 2021 | IDR414 | IDR414 |
| December 2020 | IDR472 | IDR472 |
| November 2020 | IDR430 | IDR430 |
| October 2020 | IDR372 | IDR372 |
| September 2020 | IDR374 | IDR374 |
| August 2020 | IDR396 | IDR396 |
| July 2020 | IDR416 | IDR416 |
| June 2020 | IDR318 | IDR318 |
| May 2020 | IDR306 | IDR306 |
| April 2020 | IDR310 | IDR310 |
| March 2020 | IDR304 | IDR304 |
| February 2020 | IDR370 | IDR370 |
| January 2020 | IDR426 | IDR426 |
| December 2019 | IDR482 | IDR482 |
| November 2019 | IDR492 | IDR492 |
| October 2019 | IDR520 | IDR520 |
| September 2019 | IDR510 | IDR510 |
| August 2019 | IDR520 | IDR520 |
| July 2019 | IDR585 | IDR585 |
| June 2019 | IDR655 | IDR655 |
| May 2019 | IDR625 | IDR625 |
| April 2019 | IDR715 | IDR715 |
| March 2019 | IDR580 | IDR580 |
| February 2019 | IDR605 | IDR605 |
| January 2019 | IDR600 | IDR600 |
| December 2018 | IDR488 | IDR488 |
| November 2018 | IDR494 | IDR494 |
| October 2018 | IDR610 | IDR610 |
| September 2018 | IDR610 | IDR610 |
| August 2018 | IDR625 | IDR625 |
| July 2018 | IDR675 | IDR675 |
| June 2018 | IDR570 | IDR570 |
| May 2018 | IDR575 | IDR575 |
| April 2018 | IDR635 | IDR635 |
| March 2018 | IDR695 | IDR695 |
| February 2018 | IDR775 | IDR775 |
| January 2018 | IDR845 | IDR845 |
| December 2017 | IDR590 | IDR590 |
| November 2017 | IDR625 | IDR625 |
| October 2017 | IDR650 | IDR650 |
| September 2017 | IDR386 | IDR386 |
| August 2017 | IDR364 | IDR364 |
| July 2017 | IDR340 | IDR340 |
| June 2017 | IDR364 | IDR364 |
| May 2017 | IDR390 | IDR390 |
| April 2017 | IDR450 | IDR450 |
| March 2017 | IDR394 | IDR394 |
| February 2017 | IDR426 | IDR426 |
| January 2017 | IDR358 | IDR358 |
| December 2016 | IDR318 | IDR318 |
| November 2016 | IDR306 | IDR306 |
| October 2016 | IDR360 | IDR360 |
| September 2016 | IDR308 | IDR308 |
| August 2016 | IDR332 | IDR332 |
| July 2016 | IDR322 | IDR322 |
| June 2016 | IDR320 | IDR320 |
| May 2016 | IDR342 | IDR342 |
| April 2016 | IDR338 | IDR338 |
| March 2016 | IDR310 | IDR310 |
| February 2016 | IDR221 | IDR221 |
| January 2016 | IDR240 | IDR240 |
| December 2015 | IDR265 | IDR265 |
| November 2015 | IDR275 | IDR275 |
| October 2015 | IDR395 | IDR395 |
| September 2015 | IDR324 | IDR324 |
| August 2015 | IDR450 | IDR450 |
| July 2015 | IDR700 | IDR700 |
| June 2015 | IDR740 | IDR740 |
| May 2015 | IDR830 | IDR830 |
| April 2015 | IDR810.12 | IDR950 |
| March 2015 | IDR737.63 | IDR865 |
| February 2015 | IDR690.73 | IDR810 |
| January 2015 | IDR703.52 | IDR825 |
| December 2014 | IDR852.76 | IDR1,000 |
| November 2014 | IDR895.39 | IDR1,050 |
| October 2014 | IDR1,044.63 | IDR1,225 |
| September 2014 | IDR1,155.48 | IDR1,355 |
| August 2014 | IDR1,036.10 | IDR1,215 |
| July 2014 | IDR1,023.31 | IDR1,200 |
| June 2014 | IDR1,019.04 | IDR1,195 |
| May 2014 | IDR848.49 | IDR1,060 |
| April 2014 | IDR808.47 | IDR1,010 |
| March 2014 | IDR840.49 | IDR1,050 |
| February 2014 | IDR844.49 | IDR1,055 |
| January 2014 | IDR792.46 | IDR990 |
| December 2013 | IDR808.47 | IDR1,010 |
| November 2013 | IDR872.51 | IDR1,090 |
| October 2013 | IDR784.46 | IDR980 |
| September 2013 | IDR776.45 | IDR970 |
| August 2013 | IDR800.46 | IDR1,000 |
| July 2013 | IDR880.51 | IDR1,100 |
| June 2013 | IDR1,094.46 | IDR1,430 |
| May 2013 | IDR956.70 | IDR1,250 |
| April 2013 | IDR849.54 | IDR1,110 |
| March 2013 | IDR933.73 | IDR1,220 |
| February 2013 | IDR826.58 | IDR1,080 |
| January 2013 | IDR834.24 | IDR1,090 |
| December 2012 | IDR757.70 | IDR990 |
| November 2012 | IDR604.63 | IDR790 |
| October 2012 | IDR596.98 | IDR780 |
| September 2012 | IDR665.86 | IDR870 |
| August 2012 | IDR642.90 | IDR840 |
| July 2012 | IDR780.66 | IDR1,020 |
| June 2012 | IDR885.52 | IDR1,200 |
| May 2012 | IDR760.07 | IDR1,030 |
| April 2012 | IDR1,239.72 | IDR1,680 |
| March 2012 | IDR1,188.07 | IDR1,610 |
| February 2012 | IDR944.55 | IDR1,280 |
| January 2012 | IDR833.86 | IDR1,130 |
| December 2011 | IDR642 | IDR870 |
| November 2011 | IDR841.24 | IDR1,140 |
| October 2011 | IDR1,010.96 | IDR1,370 |
| September 2011 | IDR870.76 | IDR1,180 |
| August 2011 | IDR1,062.62 | IDR1,440 |
| July 2011 | IDR1,217.59 | IDR1,650 |
| June 2011 | IDR1,224.96 | IDR1,660 |
| May 2011 | IDR1,269.24 | IDR1,720 |
| April 2011 | IDR1,224.96 | IDR1,660 |
MBSS.JK
Price: IDR2,300
52 week price:
Earnings Per Share: 231.67 IDR
P/E Ratio: 6.97
Exchange: JKT
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 2.8 trillion