Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,900 |
| 2024-05-06 | 1,600.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 6,100 |
| 2024-05-03 | 1,670.00 | 1,685.00 | 1,600.00 | 1,600.00 | 1,600.00 | 800 |
| 2024-05-02 | 1,605.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 3,300 |
| 2024-04-30 | 1,610.00 | 1,700.00 | 1,600.00 | 1,660.00 | 1,660.00 | 1,500 |
| 2024-04-29 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,000 |
| 2024-04-26 | 1,610.00 | 1,695.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,800 |
| 2024-04-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 200 |
| 2024-04-24 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,800 |
| 2024-04-23 | 1,655.00 | 1,655.00 | 1,590.00 | 1,600.00 | 1,600.00 | 400 |
| 2024-04-22 | 1,600.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,625.00 | 1,500 |
| 2024-04-19 | 1,635.00 | 1,635.00 | 1,305.00 | 1,610.00 | 1,610.00 | 4,300 |
| 2024-04-18 | 1,600.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | 2,100 |
| 2024-04-17 | 1,610.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 2,200 |
| 2024-04-16 | 1,655.00 | 1,665.00 | 1,600.00 | 1,610.00 | 1,610.00 | 12,300 |
| 2024-04-05 | 1,700.00 | 1,705.00 | 1,630.00 | 1,695.00 | 1,695.00 | 6,700 |
| 2024-04-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 200 |
| 2024-04-03 | 1,690.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,700.00 | 6,400 |
| 2024-04-02 | 1,720.00 | 1,725.00 | 1,600.00 | 1,690.00 | 1,690.00 | 14,700 |
| 2024-04-01 | 1,760.00 | 1,775.00 | 1,680.00 | 1,715.00 | 1,715.00 | 15,000 |
| 2024-03-28 | 1,835.00 | 1,840.00 | 1,750.00 | 1,750.00 | 1,750.00 | 5,700 |
| 2024-03-27 | 1,830.00 | 1,830.00 | 1,785.00 | 1,810.00 | 1,810.00 | 9,300 |
| 2024-03-26 | 1,920.00 | 1,920.00 | 1,790.00 | 1,830.00 | 1,830.00 | 19,100 |
| 2024-03-25 | 1,995.00 | 1,995.00 | 1,800.00 | 1,850.00 | 1,850.00 | 45,800 |
| 2024-03-22 | 1,950.00 | 2,110.00 | 1,865.00 | 1,865.00 | 1,865.00 | 28,900 |
| 2024-03-21 | 1,855.00 | 2,270.00 | 1,830.00 | 1,950.00 | 1,950.00 | 91,800 |
| 2024-03-20 | 1,840.00 | 1,920.00 | 1,780.00 | 1,835.00 | 1,835.00 | 7,300 |
| 2024-03-19 | 1,800.00 | 1,870.00 | 1,780.00 | 1,870.00 | 1,870.00 | 15,800 |
| 2024-03-18 | 1,840.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,800.00 | 5,000 |
| 2024-03-15 | 1,800.00 | 1,845.00 | 1,795.00 | 1,840.00 | 1,840.00 | 1,500 |
| 2024-03-14 | 1,805.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,200 |
| 2024-03-13 | 1,800.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,200 |
| 2024-03-08 | 1,855.00 | 1,905.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600 |
| 2024-03-07 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 6,900 |
| 2024-03-06 | 1,800.00 | 1,935.00 | 1,780.00 | 1,790.00 | 1,790.00 | 11,600 |
| 2024-03-05 | 1,875.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | 6,700 |
| 2024-03-04 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 2,600 |
| 2024-03-01 | 1,875.00 | 1,890.00 | 1,875.00 | 1,875.00 | 1,875.00 | 4,500 |
| 2024-02-29 | 1,890.00 | 1,895.00 | 1,875.00 | 1,875.00 | 1,875.00 | 13,800 |
| 2024-02-28 | 1,935.00 | 1,940.00 | 1,880.00 | 1,880.00 | 1,880.00 | 3,900 |
| 2024-02-27 | 1,950.00 | 1,950.00 | 1,850.00 | 1,945.00 | 1,945.00 | 7,900 |
| 2024-02-26 | 1,975.00 | 2,010.00 | 1,935.00 | 1,950.00 | 1,950.00 | 6,000 |
| 2024-02-23 | 1,910.00 | 2,010.00 | 1,910.00 | 1,975.00 | 1,975.00 | 4,900 |
| 2024-02-22 | 1,950.00 | 1,950.00 | 1,895.00 | 1,910.00 | 1,910.00 | 24,300 |
| 2024-02-21 | 1,990.00 | 2,000.00 | 1,945.00 | 1,980.00 | 1,980.00 | 5,700 |
| 2024-02-20 | 1,910.00 | 2,020.00 | 1,910.00 | 2,020.00 | 2,020.00 | 600 |
| 2024-02-19 | 2,000.00 | 2,090.00 | 2,000.00 | 2,000.00 | 2,000.00 | 23,900 |
| 2024-02-16 | 1,975.00 | 2,000.00 | 1,895.00 | 2,000.00 | 2,000.00 | 4,600 |
| 2024-02-15 | 1,895.00 | 2,010.00 | 1,895.00 | 1,975.00 | 1,975.00 | 5,600 |
| 2024-02-13 | 1,995.00 | 1,995.00 | 1,825.00 | 1,895.00 | 1,895.00 | 23,000 |
| 2024-02-12 | 1,985.00 | 2,040.00 | 1,985.00 | 1,995.00 | 1,995.00 | 20,100 |
| 2024-02-07 | 2,050.00 | 2,120.00 | 1,850.00 | 1,995.00 | 1,995.00 | 83,700 |
| 2024-02-06 | 2,110.00 | 2,160.00 | 2,030.00 | 2,160.00 | 2,160.00 | 11,900 |
| 2024-02-05 | 2,020.00 | 2,120.00 | 2,020.00 | 2,110.00 | 2,110.00 | 5,500 |
| 2024-02-02 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,100 |
| 2024-02-01 | 2,050.00 | 2,160.00 | 2,050.00 | 2,060.00 | 2,060.00 | 2,400 |
| 2024-01-31 | 2,060.00 | 2,090.00 | 2,060.00 | 2,090.00 | 2,090.00 | 2,700 |
| 2024-01-30 | 2,080.00 | 2,200.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,100 |
| 2024-01-29 | 2,190.00 | 2,190.00 | 2,100.00 | 2,110.00 | 2,110.00 | 15,900 |
| 2024-01-26 | 2,050.00 | 2,200.00 | 2,000.00 | 2,170.00 | 2,170.00 | 54,200 |
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.