Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 400 |
| 2026-10-16 | 11,650.00 | 11,650.00 | 11,600.00 | 11,600.00 | 11,600.00 | 700 |
| 2026-10-15 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 600 |
| 2026-10-14 | 11,625.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 300 |
| 2026-10-13 | 11,775.00 | 12,000.00 | 11,775.00 | 12,000.00 | 12,000.00 | 900 |
| 2026-10-12 | 11,775.00 | 12,000.00 | 11,625.00 | 12,000.00 | 12,000.00 | 900 |
| 2026-10-09 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 400 |
| 2026-10-08 | 11,975.00 | 12,000.00 | 11,975.00 | 12,000.00 | 12,000.00 | 800 |
| 2026-10-07 | 11,600.00 | 12,000.00 | 11,575.00 | 12,000.00 | 12,000.00 | 2,900 |
| 2026-10-06 | 11,750.00 | 12,000.00 | 11,575.00 | 12,000.00 | 12,000.00 | 1,100 |
| 2026-10-05 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2026-10-02 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2026-10-01 | 11,550.00 | 12,000.00 | 11,550.00 | 12,000.00 | 12,000.00 | 2,800 |
| 2026-09-30 | 11,500.00 | 12,000.00 | 11,375.00 | 12,000.00 | 12,000.00 | 2,000 |
| 2026-09-29 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2026-09-28 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1,100 |
| 2026-09-25 | 11,900.00 | 12,100.00 | 11,650.00 | 12,100.00 | 12,100.00 | 2,600 |
| 2026-09-24 | 11,450.00 | 12,200.00 | 11,450.00 | 12,025.00 | 12,025.00 | 1,100 |
| 2026-09-23 | 11,375.00 | 12,450.00 | 11,350.00 | 12,200.00 | 12,200.00 | 1,500 |
| 2026-09-22 | 11,775.00 | 12,000.00 | 11,775.00 | 12,000.00 | 12,000.00 | 600 |
| 2026-09-21 | 11,675.00 | 12,100.00 | 11,675.00 | 12,100.00 | 12,100.00 | 2,500 |
| 2026-09-18 | 11,600.00 | 11,675.00 | 11,600.00 | 11,675.00 | 11,675.00 | 700 |
| 2026-09-17 | 11,750.00 | 11,750.00 | 11,025.00 | 11,600.00 | 11,600.00 | 1,500 |
| 2026-09-16 | 10,425.00 | 12,075.00 | 10,425.00 | 11,850.00 | 11,850.00 | 1,500 |
| 2026-09-15 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0 |
| 2026-09-14 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 600 |
| 2026-09-11 | 12,000.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | 3,900 |
| 2026-09-10 | 11,900.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 7,700 |
| 2026-09-09 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,800 |
| 2026-09-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 700 |
| 2026-09-07 | 11,900.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | 4,500 |
| 2026-09-04 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 300 |
| 2026-09-03 | 12,400.00 | 12,400.00 | 12,275.00 | 12,300.00 | 12,300.00 | 1,400 |
| 2026-09-02 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 200 |
| 2026-09-01 | 12,025.00 | 12,600.00 | 12,025.00 | 12,450.00 | 12,450.00 | 2,500 |
| 2026-08-31 | 12,025.00 | 12,250.00 | 12,025.00 | 12,225.00 | 12,225.00 | 300 |
| 2026-08-28 | 12,000.00 | 12,900.00 | 12,000.00 | 12,275.00 | 12,275.00 | 2,300 |
| 2026-08-27 | 12,600.00 | 12,750.00 | 12,000.00 | 12,275.00 | 12,275.00 | 12,700 |
| 2026-08-26 | 12,000.00 | 14,400.00 | 11,050.00 | 11,750.00 | 11,750.00 | 22,400 |
| 2026-08-25 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2026-08-24 | 12,125.00 | 12,900.00 | 11,175.00 | 12,000.00 | 12,000.00 | 6,500 |
| 2026-08-21 | 13,150.00 | 13,150.00 | 13,125.00 | 13,125.00 | 13,125.00 | 1,700 |
| 2026-08-20 | 13,175.00 | 13,200.00 | 13,150.00 | 13,150.00 | 13,150.00 | 5,700 |
| 2026-08-19 | 13,125.00 | 13,650.00 | 12,500.00 | 13,300.00 | 13,300.00 | 4,800 |
| 2026-08-18 | 14,000.00 | 14,100.00 | 12,400.00 | 13,225.00 | 13,225.00 | 10,000 |
| 2026-08-17 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0 |
| 2026-08-14 | 12,000.00 | 14,150.00 | 12,000.00 | 14,150.00 | 14,150.00 | 2,800 |
| 2026-08-13 | 11,550.00 | 12,000.00 | 11,350.00 | 12,000.00 | 12,000.00 | 4,400 |
| 2026-08-12 | 12,000.00 | 12,550.00 | 10,775.00 | 11,500.00 | 11,500.00 | 10,600 |
| 2026-08-11 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 11,200 |
| 2026-08-10 | 12,050.00 | 12,050.00 | 11,625.00 | 12,025.00 | 12,025.00 | 7,300 |
| 2026-08-07 | 12,400.00 | 13,200.00 | 11,900.00 | 12,050.00 | 12,050.00 | 12,800 |
| 2026-08-06 | 12,775.00 | 12,775.00 | 12,000.00 | 12,050.00 | 12,050.00 | 5,100 |
| 2026-08-05 | 12,825.00 | 13,250.00 | 12,250.00 | 12,750.00 | 12,750.00 | 9,800 |
| 2026-08-04 | 11,350.00 | 12,950.00 | 10,025.00 | 12,250.00 | 12,250.00 | 14,700 |
| 2026-08-03 | 12,000.00 | 12,000.00 | 11,000.00 | 11,100.00 | 11,100.00 | 2,100 |
| 2026-07-31 | 10,300.00 | 11,225.00 | 10,175.00 | 11,000.00 | 11,000.00 | 12,900 |
| 2026-07-30 | 10,150.00 | 10,800.00 | 9,050.00 | 10,175.00 | 10,175.00 | 3,800 |
| 2026-07-29 | 12,250.00 | 12,250.00 | 10,450.00 | 10,450.00 | 10,450.00 | 12,700 |
| 2026-07-28 | 17,250.00 | 17,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 44,300 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.