Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 2,000 |
| 2024-08-06 | 1,390.00 | 1,390.00 | 1,320.00 | 1,330.00 | 1,330.00 | 5,000 |
| 2024-08-05 | 1,305.00 | 1,430.00 | 1,300.00 | 1,390.00 | 1,390.00 | 13,500 |
| 2024-08-02 | 1,380.00 | 1,390.00 | 1,300.00 | 1,365.00 | 1,365.00 | 4,300 |
| 2024-08-01 | 1,315.00 | 1,380.00 | 1,295.00 | 1,380.00 | 1,380.00 | 2,500 |
| 2024-07-31 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 2,600 |
| 2024-07-30 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2024-07-29 | 1,350.00 | 1,410.00 | 1,090.00 | 1,410.00 | 1,410.00 | 2,100 |
| 2024-07-26 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 700 |
| 2024-07-25 | 1,370.00 | 1,425.00 | 1,360.00 | 1,410.00 | 1,410.00 | 6,300 |
| 2024-07-24 | 1,465.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,415.00 | 2,400 |
| 2024-07-23 | 1,520.00 | 1,520.00 | 1,400.00 | 1,465.00 | 1,465.00 | 12,800 |
| 2024-07-22 | 1,400.00 | 1,650.00 | 1,350.00 | 1,520.00 | 1,520.00 | 18,200 |
| 2024-07-19 | 1,440.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | 500 |
| 2024-07-18 | 1,480.00 | 1,480.00 | 1,425.00 | 1,440.00 | 1,440.00 | 12,500 |
| 2024-07-17 | 1,700.00 | 1,750.00 | 1,435.00 | 1,480.00 | 1,480.00 | 24,700 |
| 2024-07-16 | 1,625.00 | 1,695.00 | 1,360.00 | 1,400.00 | 1,400.00 | 90,200 |
| 2024-07-15 | 1,480.00 | 1,800.00 | 1,480.00 | 1,625.00 | 1,625.00 | 100,100 |
| 2024-07-12 | 1,200.00 | 1,475.00 | 1,200.00 | 1,475.00 | 1,475.00 | 57,800 |
| 2024-07-11 | 1,220.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 13,100 |
| 2024-07-10 | 1,190.00 | 1,290.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1,400 |
| 2024-07-09 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,200.00 | 600 |
| 2024-07-08 | 1,200.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,200.00 | 5,200 |
| 2024-07-05 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 700 |
| 2024-07-04 | 1,210.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | 2,900 |
| 2024-07-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,000 |
| 2024-07-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,700 |
| 2024-07-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 6,500 |
| 2024-06-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-06-27 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 6,700 |
| 2024-06-26 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,300 |
| 2024-06-25 | 1,210.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 2,100 |
| 2024-06-24 | 1,240.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 5,000 |
| 2024-06-21 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 10,700 |
| 2024-06-20 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 100 |
| 2024-06-19 | 1,305.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,270.00 | 800 |
| 2024-06-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 200 |
| 2024-06-13 | 1,320.00 | 1,370.00 | 1,310.00 | 1,350.00 | 1,350.00 | 3,200 |
| 2024-06-12 | 1,400.00 | 1,410.00 | 1,285.00 | 1,410.00 | 1,410.00 | 3,500 |
| 2024-06-11 | 1,450.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | 500 |
| 2024-06-10 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 300 |
| 2024-06-07 | 1,320.00 | 1,440.00 | 1,320.00 | 1,440.00 | 1,440.00 | 1,600 |
| 2024-06-06 | 1,355.00 | 1,355.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2,900 |
| 2024-06-05 | 1,400.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | 2,400 |
| 2024-06-04 | 1,450.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,445.00 | 1,000 |
| 2024-06-03 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,300 |
| 2024-05-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-05-30 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-05-29 | 1,475.00 | 1,550.00 | 1,475.00 | 1,550.00 | 1,550.00 | 200 |
| 2024-05-28 | 1,445.00 | 1,445.00 | 1,440.00 | 1,445.00 | 1,445.00 | 700 |
| 2024-05-27 | 1,460.00 | 1,525.00 | 1,355.00 | 1,425.00 | 1,425.00 | 5,500 |
| 2024-05-22 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 |
| 2024-05-21 | 1,670.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,600 |
| 2024-05-20 | 1,600.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | 500 |
| 2024-05-17 | 1,545.00 | 1,595.00 | 1,300.00 | 1,595.00 | 1,595.00 | 1,300 |
| 2024-05-16 | 1,545.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,565.00 | 500 |
| 2024-05-15 | 1,260.00 | 1,595.00 | 1,245.00 | 1,595.00 | 1,595.00 | 2,000 |
| 2024-05-14 | 1,480.00 | 1,590.00 | 1,480.00 | 1,590.00 | 1,590.00 | 1,300 |
| 2024-05-13 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
| 2024-05-08 | 1,265.00 | 1,530.00 | 1,265.00 | 1,480.00 | 1,480.00 | 10,500 |
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.