IDX · MBSS · stock

PT Mitrabahtera Segara Sejati Tbk (MBSS) stock price history

Every IDX trading session of PT Mitrabahtera Segara Sejati Tbk from Apr 6, 2011 to Sep 28, 2026: 3,804 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MBSS data, free keyYear by year table

MBSS adjusted close, 2011 to 2026

MBSSPT Mitrabahtera Segara Sejati Tbk
IDR 2,890+100.7% over one year
201520202025
IDR 3,690
All time high, 2026
IDR 4,000
52 week high, IDR 1,225 low
3,804
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

MBSS key facts

  • PT Mitrabahtera Segara Sejati Tbk (MBSS) closed at IDR 2,890 on Sep 28, 2026 on IDX.
  • MBSS's all time high close is IDR 3,690, set on Jan 5, 2026; its all time low close is IDR 220.00 on Feb 1, 2016.
  • MBSS's 52 week range is IDR 1,225 to IDR 4,000.
  • MBSS returned +100.7% over the year to Sep 28, 2026 and +348.1% over five years.
  • Over ten years MBSS returned +838%, +25.1% a year compounded.
  • MBSS's deepest drawdown was -83.7% from Apr 6, 2011 to Feb 1, 2016.
  • DataCedar holds 3,804 daily sessions of MBSS history from Apr 6, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MBSS price chart, 2011 to 2026

MBSS adjusted close, Apr 6, 2011 to Sep 28, 2026IDR 226.00IDR 573.34IDR 1,455IDR 3,69020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MBSS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.1%
3 months+12.5%
6 months+80.6%
Year to date-7.7%
1 year+100.7%
3 years+132.1%
5 years+348.1%
10 years+838.3%
Since Apr 6, 2011+114.8%
Compound annual growth, 15.5 years+5.1%

MBSS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,690 on Jan 5, 2026
All time low close
IDR 220.00 on Feb 1, 2016
52 week high
IDR 4,000 on Jan 5, 2026
52 week low
IDR 1,225 on Oct 15, 2025
Deepest drawdown
-83.7% from Apr 6, 2011 to Feb 1, 2016, recovered Mar 24, 2022
Best single session
+25.0% on Apr 27, 2016
Worst single session
-19.6% on Jul 1, 2013
Volatility, 1 year annualised
76.4%
Sessions closing higher, 1 year
43%
Growth of 1 since 2011
2.1×
Best calendar year
2025, +207%
Worst calendar year
2015, -70%

MBSS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 6, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,990IDR 4,000IDR 1,435IDR 2,890-7.7%631M178
2025IDR 1,050IDR 3,160IDR 890.00IDR 3,130+206.9%698.6M236
2024IDR 1,220IDR 1,480IDR 970.00IDR 1,020-15.7%69.1M237
2023IDR 1,200IDR 1,500IDR 940.00IDR 1,210+1.3%48.4M239
2022IDR 1,090IDR 1,550IDR 755.00IDR 1,195+9.6%350.5M246
2021IDR 470.00IDR 1,175IDR 384.00IDR 1,090+130.9%830.7M247
2020IDR 486.00IDR 635.00IDR 210.00IDR 472.00-2.1%424.1M242
2019IDR 488.00IDR 770.00IDR 474.00IDR 482.00-1.2%313.5M257
2018IDR 590.00IDR 955.00IDR 450.00IDR 488.00-17.3%1.3B261
2017IDR 318.00IDR 865.00IDR 314.00IDR 590.00+85.5%1.2B254
2016IDR 265.00IDR 436.00IDR 215.00IDR 318.00+20.0%545.8M246
2015IDR 873.68IDR 908.63IDR 260.00IDR 265.00-69.7%194.1M245
2014IDR 820.11IDR 1,315IDR 799.60IDR 873.68+5.5%515M244
2013IDR 815.50IDR 1,121IDR 744.93IDR 828.31+6.7%211.8M244
2012IDR 672.87IDR 1,316IDR 564.58IDR 776.29+18.0%826.8M246
2011IDR 1,346IDR 1,399IDR 657.75IDR 657.75n/a768.8M182

MBSS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,890+2.1%
August 2026IDR 2,830-0.4%
July 2026IDR 2,840+13.6%
June 2026IDR 2,500+1.6%
May 2026IDR 2,460+4.2%
April 2026IDR 2,360+54.2%
March 2026IDR 1,530-12.6%
February 2026IDR 1,750-8.4%
January 2026IDR 1,910-39.0%
December 2025IDR 3,130+115.9%
November 2025IDR 1,4500.0%
October 2025IDR 1,450+1.8%

About the MBSS data

Daily bars. 3,804 sessions from Apr 6, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MBSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MAXI PT Maxindo Karya Anugerah Tbk
  • MAYA PT Bank Mayapada Internasional Tbk
  • MBAP PT Mitrabara Adiperdana Tbk
  • MBMA PT Merdeka Battery Materials Tbk.
  • MBTO PT Martina Berto Tbk
  • MCAS PT M Cash Integrasi Tbk
  • MCOL PT Prima Andalan Mandiri Tbk
  • MCOR PT Bank China Construction Bank Indonesia Tbk

Common questions

MBSS share price history

Start with any symbol.

Start free