Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4,000.00 | 4,000.00 | 3,950.00 | 3,960.00 | 3,960.00 | 1,100 |
| 2023-08-02 | 3,970.00 | 3,980.00 | 3,690.00 | 3,960.00 | 3,960.00 | 35,400 |
| 2023-08-01 | 3,930.00 | 3,980.00 | 3,730.00 | 3,970.00 | 3,970.00 | 5,000 |
| 2023-07-31 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0 |
| 2023-07-28 | 3,380.00 | 4,020.00 | 3,300.00 | 3,930.00 | 3,930.00 | 58,500 |
| 2023-07-27 | 3,430.00 | 3,460.00 | 3,300.00 | 3,380.00 | 3,380.00 | 2,800 |
| 2023-07-26 | 3,470.00 | 3,550.00 | 3,240.00 | 3,360.00 | 3,360.00 | 34,200 |
| 2023-07-25 | 3,070.00 | 3,700.00 | 2,970.00 | 3,450.00 | 3,450.00 | 66,300 |
| 2023-07-24 | 3,140.00 | 3,280.00 | 2,990.00 | 3,090.00 | 3,090.00 | 8,900 |
| 2023-07-21 | 3,000.00 | 3,300.00 | 3,000.00 | 3,140.00 | 3,140.00 | 12,800 |
| 2023-07-20 | 2,750.00 | 3,490.00 | 2,650.00 | 3,000.00 | 3,000.00 | 15,900 |
| 2023-07-18 | 2,970.00 | 2,980.00 | 2,820.00 | 2,850.00 | 2,850.00 | 3,900 |
| 2023-07-17 | 2,900.00 | 3,060.00 | 2,800.00 | 2,970.00 | 2,970.00 | 26,200 |
| 2023-07-14 | 3,270.00 | 3,270.00 | 2,860.00 | 2,900.00 | 2,900.00 | 10,200 |
| 2023-07-13 | 3,490.00 | 3,720.00 | 2,930.00 | 3,210.00 | 3,210.00 | 67,200 |
| 2023-07-12 | 3,410.00 | 4,200.00 | 3,300.00 | 3,400.00 | 3,400.00 | 148,400 |
| 2023-07-11 | 3,120.00 | 3,560.00 | 2,910.00 | 3,400.00 | 3,400.00 | 87,800 |
| 2023-07-10 | 2,480.00 | 3,090.00 | 2,480.00 | 3,000.00 | 3,000.00 | 49,500 |
| 2023-07-07 | 2,250.00 | 2,710.00 | 2,250.00 | 2,500.00 | 2,500.00 | 12,000 |
| 2023-07-06 | 1,615.00 | 2,300.00 | 1,615.00 | 2,170.00 | 2,170.00 | 41,900 |
| 2023-07-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-07-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-07-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-26 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-16 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-12 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-08 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-06-07 | 1,950.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | 300 |
| 2023-06-06 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-05 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-05-31 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-05-30 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-05-29 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-05-26 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-05-25 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-05-24 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-05-23 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-05-22 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-05-19 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,100 |
| 2023-05-17 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2023-05-16 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2023-05-15 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 500 |
| 2023-05-12 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2023-05-11 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2023-05-10 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2023-05-09 | 1,755.00 | 1,810.00 | 1,750.00 | 1,810.00 | 1,810.00 | 300 |
| 2023-05-08 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2023-05-05 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2023-05-04 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2023-05-03 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
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.