Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MPRO.JK stock page

Maha Properti Indonesia Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-302,040.002,150.001,985.002,040.002,040.0034,800
2023-10-272,100.002,100.002,000.002,040.002,040.0013,800
2023-10-262,130.002,190.002,050.002,120.002,120.005,200
2023-10-252,130.002,210.002,050.002,130.002,130.009,200
2023-10-242,200.002,200.002,040.002,130.002,130.009,600
2023-10-232,240.002,240.002,100.002,170.002,170.0010,400
2023-10-202,130.002,170.002,030.002,150.002,150.009,000
2023-10-192,250.002,250.002,040.002,190.002,190.0036,400
2023-10-182,160.002,560.002,000.002,210.002,210.00124,500
2023-10-172,460.002,460.002,150.002,150.002,150.00125,700
2023-10-162,690.002,710.002,400.002,400.002,400.0093,000
2023-10-132,730.002,780.002,600.002,680.002,680.00100,500
2023-10-122,820.002,840.002,600.002,810.002,810.0052,600
2023-10-112,900.003,020.002,800.002,820.002,820.0065,100
2023-10-102,850.003,300.002,710.002,890.002,890.00435,900
2023-10-092,800.003,210.002,390.002,850.002,850.00375,900
2023-10-062,740.003,360.002,110.002,790.002,790.00559,800
2023-10-053,610.004,300.002,700.002,730.002,730.001,275,500
2023-10-043,150.003,600.003,150.003,600.003,600.001,083,200
2023-10-032,500.002,880.002,500.002,880.002,880.00655,800
2023-10-021,940.002,310.001,940.002,310.002,310.00748,100
2023-09-291,625.001,940.001,620.001,850.001,850.001,068,400
2023-09-271,330.001,555.001,285.001,555.001,555.00127,700
2023-09-261,645.001,685.001,245.001,245.001,245.0050,500
2023-09-251,710.001,715.001,590.001,645.001,645.0022,500
2023-09-221,790.001,790.001,690.001,700.001,700.0010,100
2023-09-211,900.001,900.001,760.001,790.001,790.003,800
2023-09-201,805.001,975.001,755.001,800.001,800.0015,500
2023-09-191,865.001,865.001,800.001,815.001,815.004,000
2023-09-181,935.001,935.001,860.001,865.001,865.0034,200
2023-09-151,905.002,150.001,900.001,930.001,930.0023,100
2023-09-142,000.002,010.001,900.001,940.001,940.0044,400
2023-09-132,070.002,400.001,990.002,000.002,000.00141,500
2023-09-122,290.002,310.001,980.002,070.002,070.0051,500
2023-09-112,850.002,880.002,170.002,290.002,290.00108,200
2023-09-083,440.003,470.002,840.002,880.002,880.00173,500
2023-09-073,890.003,890.003,780.003,780.003,780.00700
2023-09-064,000.004,100.003,890.003,890.003,890.0020,900
2023-09-054,120.004,120.004,090.004,100.004,100.0094,000
2023-09-044,120.004,120.004,120.004,120.004,120.000
2023-09-014,120.004,120.004,120.004,120.004,120.000
2023-08-314,020.004,150.004,020.004,120.004,120.00900
2023-08-304,150.004,150.004,030.004,130.004,130.002,000
2023-08-294,140.004,150.004,060.004,120.004,120.001,200
2023-08-284,150.004,150.004,070.004,150.004,150.00300
2023-08-254,260.004,260.004,110.004,210.004,210.001,100
2023-08-244,240.004,330.004,100.004,310.004,310.0080,100
2023-08-234,350.004,350.004,200.004,250.004,250.00700
2023-08-224,130.004,290.004,100.004,260.004,260.002,300
2023-08-214,370.004,370.003,800.004,270.004,270.003,300
2023-08-184,340.004,370.004,210.004,310.004,310.006,200
2023-08-164,250.004,650.004,220.004,340.004,340.0020,500
2023-08-154,200.004,250.004,110.004,130.004,130.003,600
2023-08-144,230.004,250.004,000.004,200.004,200.005,300
2023-08-114,300.004,350.004,230.004,230.004,230.003,100
2023-08-104,180.004,360.004,140.004,300.004,300.0012,000
2023-08-094,470.004,490.004,100.004,100.004,100.007,500
2023-08-084,370.004,480.004,350.004,470.004,470.0014,700
2023-08-074,450.004,510.004,100.004,370.004,370.0022,800
2023-08-043,980.004,750.003,960.004,360.004,360.0021,600
← NewerPage 13 of 21 · 1,215 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.