Stock listing
IDX:MBAP PT Mitrabara Adiperdana Tbk Saham
Follow PT Mitrabara Adiperdana Tbk into a list and get an email when it puts out news.
Share price · IDX:MBAP
1,630.00 IDR -15.00 (-0.9%)
Close on Oct 30, 2026
- Day range
- 1,565.00 – 1,650.00 IDROct 30, 2026
- Volume
- 26,300 sharesOct 30, 2026
- Market cap
- 2.00T IDRAt the close on Oct 30, 2026 · price × 1.23B shares outstanding
- 52-week range
- 1,155.00 – 1,930.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 186.3M IDRMedian day 52,000 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MBAP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,630.00 | -15.00 | -0.9% | 1,645.00 | 1,650.00 | 1,565.00 | 26,300 | |
| 1,645.00 | -5.00 | -0.3% | 1,650.00 | 1,650.00 | 1,535.00 | 125,000 | |
| 1,650.00 | +20.00 | +1.2% | 1,630.00 | 1,670.00 | 1,600.00 | 9,000 | |
| 1,630.00 | -45.00 | -2.7% | 1,655.00 | 1,695.00 | 1,610.00 | 39,800 | |
| 1,675.00 | -20.00 | -1.2% | 1,695.00 | 1,725.00 | 1,665.00 | 180,600 | |
| 1,695.00 | +55.00 | +3.4% | 1,600.00 | 1,700.00 | 1,600.00 | 97,900 | |
| 1,640.00 | +85.00 | +5.5% | 1,555.00 | 1,650.00 | 1,535.00 | 45,700 | |
| 1,555.00 | -35.00 | -2.2% | 1,590.00 | 1,590.00 | 1,500.00 | 27,400 | |
| 1,590.00 | +140.00 | +9.7% | 1,450.00 | 1,600.00 | 1,450.00 | 83,900 | |
| 1,450.00 | +25.00 | +1.8% | 1,500.00 | 1,500.00 | 1,330.00 | 236,100 | |
| 1,425.00 | -205.00 | -12.6% | 1,500.00 | 1,500.00 | 1,390.00 | 247,800 | |
| 1,630.00 | -40.00 | -2.4% | 1,670.00 | 1,675.00 | 1,575.00 | 238,300 | |
| 1,670.00 | -5.00 | -0.3% | 1,660.00 | 1,695.00 | 1,660.00 | 22,700 | |
| 1,675.00 | +15.00 | +0.9% | 1,660.00 | 1,730.00 | 1,650.00 | 53,400 | |
| 1,660.00 | -25.00 | -1.5% | 1,675.00 | 1,690.00 | 1,650.00 | 64,500 | |
| 1,685.00 | 0.00 | 0.0% | 1,680.00 | 1,690.00 | 1,675.00 | 97,800 | |
| 1,685.00 | 0.00 | 0.0% | 1,685.00 | 1,735.00 | 1,675.00 | 19,700 | |
| 1,685.00 | +10.00 | +0.6% | 1,680.00 | 1,750.00 | 1,665.00 | 106,300 | |
| 1,675.00 | +35.00 | +2.1% | 1,640.00 | 1,735.00 | 1,625.00 | 74,800 | |
| 1,640.00 | 0.00 | 0.0% | 1,635.00 | 1,650.00 | 1,635.00 | 23,500 | |
| 1,640.00 | -25.00 | -1.5% | 1,660.00 | 1,690.00 | 1,605.00 | 51,500 | |
| 1,665.00 | -5.00 | -0.3% | 1,700.00 | 1,700.00 | 1,660.00 | 21,400 | |
| 1,670.00 | -45.00 | -2.6% | 1,745.00 | 1,745.00 | 1,670.00 | 31,100 | |
| 1,715.00 | +35.00 | +2.1% | 1,675.00 | 1,715.00 | 1,645.00 | 75,900 | |
| 1,680.00 | -20.00 | -1.2% | 1,700.00 | 1,710.00 | 1,665.00 | 49,800 | |
| 1,700.00 | -15.00 | -0.9% | 1,715.00 | 1,715.00 | 1,665.00 | 52,400 | |
| 1,715.00 | -35.00 | -2.0% | 1,750.00 | 1,765.00 | 1,715.00 | 68,500 | |
| 1,750.00 | +15.00 | +0.9% | 1,735.00 | 1,765.00 | 1,715.00 | 116,300 | |
| 1,735.00 | +70.00 | +4.2% | 1,695.00 | 1,780.00 | 1,695.00 | 242,100 | |
| 1,665.00 | -30.00 | -1.8% | 1,695.00 | 1,705.00 | 1,665.00 | 33,600 | |
| 1,695.00 | +15.00 | +0.9% | 1,680.00 | 1,730.00 | 1,660.00 | 31,400 | |
| 1,680.00 | -40.00 | -2.3% | 1,720.00 | 1,725.00 | 1,680.00 | 46,200 | |
| 1,720.00 | +25.00 | +1.5% | 1,680.00 | 1,775.00 | 1,665.00 | 92,000 | |
| 1,695.00 | +20.00 | +1.2% | 1,675.00 | 1,730.00 | 1,670.00 | 46,100 | |
| 1,675.00 | -45.00 | -2.6% | 1,740.00 | 1,740.00 | 1,675.00 | 50,700 | |
| 1,720.00 | -40.00 | -2.3% | 1,760.00 | 1,765.00 | 1,700.00 | 52,000 | |
| 1,760.00 | -10.00 | -0.6% | 1,770.00 | 1,790.00 | 1,750.00 | 72,500 | |
| 1,770.00 | -25.00 | -1.4% | 1,795.00 | 1,795.00 | 1,750.00 | 113,300 | |
| 1,795.00 | -10.00 | -0.6% | 1,815.00 | 1,825.00 | 1,785.00 | 152,300 | |
| 1,805.00 | +60.00 | +3.4% | 1,745.00 | 1,830.00 | 1,705.00 | 397,100 | |
| 1,745.00 | +50.00 | +2.9% | 1,700.00 | 1,750.00 | 1,690.00 | 184,500 | |
| 1,695.00 | +50.00 | +3.0% | 1,650.00 | 1,760.00 | 1,645.00 | 114,000 | |
| 1,645.00 | -55.00 | -3.2% | 1,700.00 | 1,700.00 | 1,560.00 | 196,700 | |
| 1,700.00 | +15.00 | +0.9% | 1,695.00 | 1,780.00 | 1,695.00 | 247,100 | |
| 1,685.00 | +195.00 | +13.1% | 1,515.00 | 1,860.00 | 1,515.00 | 2,405,000 | |
| 1,490.00 | +20.00 | +1.4% | 1,470.00 | 1,495.00 | 1,465.00 | 50,600 | |
| 1,470.00 | +5.00 | +0.3% | 1,465.00 | 1,485.00 | 1,465.00 | 17,200 | |
| 1,465.00 | -5.00 | -0.3% | 1,470.00 | 1,485.00 | 1,465.00 | 57,100 | |
| 1,470.00 | 0.00 | 0.0% | 1,470.00 | 1,470.00 | 1,470.00 | 0 | |
| 1,470.00 | 0.00 | 0.0% | 1,470.00 | 1,475.00 | 1,450.00 | 46,100 | |
| 1,470.00 | 0.00 | 0.0% | 1,455.00 | 1,475.00 | 1,455.00 | 13,500 | |
| 1,470.00 | 0.00 | 0.0% | 1,475.00 | 1,475.00 | 1,435.00 | 36,300 | |
| 1,470.00 | +5.00 | +0.3% | 1,475.00 | 1,480.00 | 1,455.00 | 36,100 | |
| 1,465.00 | +5.00 | +0.3% | 1,405.00 | 1,470.00 | 1,405.00 | 40,200 | |
| 1,460.00 | 0.00 | 0.0% | 1,460.00 | 1,460.00 | 1,460.00 | 0 | |
| 1,460.00 | +25.00 | +1.7% | 1,440.00 | 1,460.00 | 1,430.00 | 12,100 | |
| 1,435.00 | -25.00 | -1.7% | 1,460.00 | 1,460.00 | 1,430.00 | 57,900 | |
| 1,460.00 | 0.00 | 0.0% | 1,470.00 | 1,470.00 | 1,430.00 | 52,100 | |
| 1,460.00 | -10.00 | -0.7% | 1,470.00 | 1,490.00 | 1,450.00 | 28,000 | |
| 1,470.00 | -5.00 | -0.3% | 1,475.00 | 1,490.00 | 1,450.00 | 53,300 | |
| 1,475.00 | +55.00 | +3.9% | 1,420.00 | 1,480.00 | 1,420.00 | 55,700 | |
| 1,420.00 | 0.00 | 0.0% | 1,420.00 | 1,450.00 | 1,410.00 | 18,200 | |
| 1,420.00 | -10.00 | -0.7% | 1,430.00 | 1,470.00 | 1,420.00 | 41,600 | |
| 1,430.00 | +35.00 | +2.5% | 1,430.00 | 1,440.00 | 1,430.00 | 9,700 | |
| 1,395.00 | -25.00 | -1.8% | 1,420.00 | 1,450.00 | 1,395.00 | 109,600 | |
| 1,420.00 | +5.00 | +0.4% | 1,415.00 | 1,430.00 | 1,415.00 | 4,700 | |
| 1,415.00 | -5.00 | -0.4% | 1,415.00 | 1,445.00 | 1,390.00 | 39,900 |
- Ticker
- IDX:MBAP
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest deck · May 20, 2026
Corporate Update (May 2026)
Corporate update · 7 slides
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 11, 2026
Closed 1,660.00 (-1.5%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 1,685.00 (+0.6%) on Oct 7, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 24, 2026
Closed 1,430.00 (+0.7%) on Jul 27, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 29, 2026
Closed 1,380.00 (+3.0%) on Jun 29, 2026
Explanation on Request for Explanation of the Exchange
May 28, 2026
Closed 1,505.00 (-2.3%) on May 29, 2026
Public Expose Report Disclosure - Annual
May 25, 2026
Closed 1,555.00 (-4.0%) on May 25, 2026
Advertisement Submission
May 22, 2026
Closed 1,620.00 (+4.5%) on May 22, 2026
Public Expose Material Submission - Annual
May 12, 2026
Closed 1,645.00 (+0.9%) on May 13, 2026
General Announcement Public Expose - Annual
May 4, 2026
Closed 1,670.00 (+1.2%) on May 4, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 1,650.00 (0.0%) on May 1, 2026
Decks
Corporate Update (May 2026)
Corporate update · 7 slides · May 20, 2026
Investor Presentation (May 2021)
Investor deck · 25 slides · May 24, 2021
PT Mitrabara Adiperdana Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Mitrabara Adiperdana Tbk.