Stock listing

IDX:MBSS PT Mitrabahtera Segara Sejati Tbk Saham

Follow PT Mitrabahtera Segara Sejati Tbk into a list and get an email when it puts out news.

Share price · IDX:MBSS

3,800.00 IDR -120.00 (-3.1%)

Close on Oct 30, 2026

Past year +154.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
3,660.00 – 3,920.00 IDROct 30, 2026
Volume
1.77M sharesOct 30, 2026
Market cap
6.65T IDRAt the close on Oct 30, 2026 · price × 1.75B shares outstanding
52-week range
1,325.00 – 4,660.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
11.66B IDRMedian day 1.51M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
PT Mitrabahtera Segara Sejati Tbk logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MBSS · IDR, adjusted for splits

DayCloseChange%OpenHighLowVolume
3,800.00-120.00-3.1%3,920.003,920.003,660.001,774,200
3,920.00-30.00-0.8%3,950.003,950.003,680.003,073,400
3,950.00-180.00-4.4%4,130.004,130.003,850.002,140,900
4,130.00-150.00-3.5%4,360.004,500.003,990.003,887,100
4,280.00+340.00+8.6%3,940.004,390.003,910.0012,011,700
3,940.00-10.00-0.3%3,900.004,050.003,850.002,155,500
3,950.00+690.00+21.2%3,190.004,060.003,180.005,899,900
3,260.00+160.00+5.2%3,130.003,260.002,920.001,132,400
3,100.00+100.00+3.3%3,000.003,200.002,790.002,953,500
3,000.00-110.00-3.5%2,900.003,020.002,900.0014,713,100
3,110.00-540.00-14.8%3,110.003,110.003,110.00442,100
3,650.00-240.00-6.2%3,650.003,890.003,550.002,417,400
3,890.00-70.00-1.8%3,950.004,190.003,860.001,458,200
3,960.00+50.00+1.3%3,910.004,130.003,850.001,547,700
3,910.00-690.00-15.0%4,600.004,660.003,910.007,896,900
4,600.00+600.00+15.0%3,940.004,600.003,620.009,252,900
4,000.00-500.00-11.1%4,440.004,440.003,830.0013,882,200
4,500.00+100.00+2.3%4,400.004,500.004,010.006,854,400
4,400.000.000.0%4,220.004,630.004,190.0014,861,400
4,400.00+770.00+21.2%3,780.004,480.003,410.0017,178,400
3,630.00+720.00+24.7%2,910.003,630.002,910.0020,027,400
2,910.00+20.00+0.7%2,890.002,920.002,890.001,091,700
2,890.00-10.00-0.3%2,900.002,900.002,890.001,399,700
2,900.00+10.00+0.3%2,890.002,900.002,880.001,810,000
2,890.000.000.0%2,900.002,900.002,890.00426,000
2,890.00-20.00-0.7%2,910.002,910.002,890.00272,500
2,910.00+10.00+0.3%2,900.002,910.002,900.001,511,900
2,900.00-10.00-0.3%2,910.002,910.002,900.00544,100
2,910.00+10.00+0.3%2,900.002,910.002,890.002,011,600
2,900.000.000.0%2,900.002,910.002,890.001,851,300
2,900.00+10.00+0.3%2,890.002,900.002,880.001,844,600
2,890.00+10.00+0.3%2,890.002,890.002,880.00535,100
2,880.00-10.00-0.3%2,890.002,890.002,880.00821,300
2,890.000.000.0%2,890.002,890.002,880.00314,200
2,890.000.000.0%2,890.002,900.002,880.001,496,400
2,890.00+10.00+0.3%2,890.002,890.002,880.002,483,100
2,880.000.000.0%2,890.002,890.002,880.002,591,000
2,880.00+30.00+1.1%2,880.002,890.002,870.003,820,400
2,850.00-10.00-0.3%2,860.002,860.002,840.00484,600
2,860.00+20.00+0.7%2,850.002,860.002,830.00585,700
2,840.00+10.00+0.4%2,830.002,850.002,830.00519,500
2,830.00-50.00-1.7%2,880.002,880.002,820.002,948,700
2,880.00+70.00+2.5%2,810.002,920.002,810.006,639,300
2,810.00-20.00-0.7%2,830.002,830.002,780.004,878,100
2,830.000.000.0%2,830.002,830.002,820.001,269,600
2,830.00+10.00+0.4%2,830.002,830.002,820.00823,200
2,820.000.000.0%2,820.002,830.002,820.00886,200
2,820.00-20.00-0.7%2,840.002,840.002,820.002,375,200
2,840.000.000.0%2,840.002,840.002,840.000
2,840.00+10.00+0.4%2,830.002,850.002,820.001,529,400
2,830.000.000.0%2,830.002,840.002,820.002,323,300
2,830.00-10.00-0.4%2,840.002,850.002,830.001,098,500
2,840.00+10.00+0.4%2,830.002,850.002,830.001,142,100
2,830.00-10.00-0.4%2,840.002,840.002,830.00808,700
2,840.000.000.0%2,840.002,840.002,840.000
2,840.00+10.00+0.4%2,840.002,850.002,830.001,220,100
2,830.00-10.00-0.4%2,850.002,850.002,830.00531,900
2,840.000.000.0%2,830.002,850.002,830.00759,700
2,840.00+20.00+0.7%2,820.002,870.002,820.001,520,100
2,820.00-20.00-0.7%2,840.002,850.002,820.00581,000
2,840.00+20.00+0.7%2,820.002,860.002,810.001,418,200
2,820.000.000.0%2,820.002,830.002,810.001,044,700
2,820.00-10.00-0.4%2,840.002,840.002,820.00513,800
2,830.000.000.0%2,830.002,830.002,810.00876,700
2,830.00-10.00-0.4%2,840.002,850.002,810.00726,900
2,840.00+50.00+1.8%2,850.002,940.002,800.007,620,200
2,790.00+20.00+0.7%2,770.002,880.002,750.00779,800
Ticker
IDX:MBSS
Asset type
Stock
Sector
Industrials
Industry
Shipping & ports
Exchange
IDX
Currency
IDR

What changed lately

Latest news

Material Contract Acquisition: Signing of the Material Transportation Cooperation Agreement

Oct 26, 2026

Closed 4,280.00 (+8.6%) on Oct 26, 2026

Disclosure of Information in Relation to The Proposed Shares Buyback of PT Mitrabahtera Segara Sejati Tbk (CORRECTION)

Oct 21, 2026

Closed 3,950.00 (+21.2%) on Oct 22, 2026

Disclosure of Information in Relation to The Proposed Shares Buyback of PT Mitrabahtera Segara Sejati Tbk

Oct 21, 2026

Closed 3,950.00 (+21.2%) on Oct 22, 2026

Report on the Results of the Mandatory Tender Offer of PT Mitrabahtera Segara Sejati Tbk (Target Company) conducted by PT Wibowo Group Capital (New Controller)

Oct 16, 2026

Closed 3,000.00 (-3.5%) on Oct 19, 2026

Monthly Report of Securities Holders Registration (CORRECTION)

Oct 7, 2026

Closed 4,000.00 (-11.1%) on Oct 8, 2026

Monthly Report of Securities Holders Registration

Oct 7, 2026

Closed 4,500.00 (+2.3%) on Oct 7, 2026

Infomation of Changes in Company's Board

Oct 6, 2026

Closed 4,500.00 (+2.3%) on Oct 7, 2026

Explanation on Request for Explanation of the Exchange

Oct 6, 2026

Closed 4,400.00 (0.0%) on Oct 6, 2026

Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit

Sep 30, 2026

Closed 2,910.00 (+0.7%) on Oct 1, 2026

Treatise Summary/Treatise General Meeting of Shareholder's

Sep 17, 2026

Closed 2,900.00 (+0.3%) on Sep 18, 2026

All PT Mitrabahtera Segara Sejati Tbk news

Decks

PT Mitrabahtera Segara Sejati Tbk on 6ix

Sector
Industrials
Industry
Shipping & ports
News releases
21 in the last 12 months · 21 in all · newest Oct 26, 2026 · oldest 2026
Decks
2 decks · latest July 2021

Log in to ask 6ix AI your own questions about PT Mitrabahtera Segara Sejati Tbk.