Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2023-05-02 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2023-04-28 | 1,725.00 | 1,755.00 | 1,725.00 | 1,755.00 | 1,755.00 | 11,300 |
| 2023-04-27 | 1,685.00 | 1,725.00 | 1,685.00 | 1,725.00 | 1,725.00 | 12,100 |
| 2023-04-26 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2023-04-18 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2023-04-17 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2023-04-14 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2023-04-13 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2023-04-12 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2023-04-11 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2023-04-10 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 800 |
| 2023-04-06 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 600 |
| 2023-04-05 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-04-04 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-04-03 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-03-31 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-03-30 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-03-29 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-03-28 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-03-27 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-03-24 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-03-21 | 1,690.00 | 1,760.00 | 1,690.00 | 1,760.00 | 1,760.00 | 23,400 |
| 2023-03-20 | 1,690.00 | 1,735.00 | 1,655.00 | 1,725.00 | 1,725.00 | 25,100 |
| 2023-03-17 | 1,675.00 | 1,735.00 | 1,650.00 | 1,735.00 | 1,735.00 | 24,400 |
| 2023-03-16 | 1,720.00 | 1,735.00 | 1,720.00 | 1,735.00 | 1,735.00 | 9,500 |
| 2023-03-15 | 1,695.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,730.00 | 10,600 |
| 2023-03-14 | 1,655.00 | 1,695.00 | 1,655.00 | 1,695.00 | 1,695.00 | 4,400 |
| 2023-03-13 | 1,650.00 | 1,785.00 | 1,635.00 | 1,695.00 | 1,695.00 | 17,800 |
| 2023-03-10 | 1,770.00 | 1,770.00 | 1,655.00 | 1,655.00 | 1,655.00 | 300 |
| 2023-03-09 | 1,765.00 | 1,785.00 | 1,750.00 | 1,770.00 | 1,770.00 | 15,800 |
| 2023-03-08 | 1,665.00 | 2,070.00 | 1,620.00 | 1,765.00 | 1,765.00 | 118,000 |
| 2023-03-07 | 1,700.00 | 1,700.00 | 1,630.00 | 1,665.00 | 1,665.00 | 40,100 |
| 2023-03-06 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 100 |
| 2023-03-03 | 1,750.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,300 |
| 2023-03-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2023-03-01 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 3,400 |
| 2023-02-28 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-02-27 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-02-24 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 100 |
| 2023-02-23 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-02-22 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-02-21 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 100 |
| 2023-02-20 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-02-17 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-02-16 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-02-15 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-02-14 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-02-13 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 500 |
| 2023-02-10 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 900 |
| 2023-02-09 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 2,200 |
| 2023-02-08 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 5,000 |
| 2023-02-07 | 1,750.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,765.00 | 2,100 |
| 2023-02-06 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 700 |
| 2023-02-03 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 100 |
| 2023-02-02 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,500 |
| 2023-02-01 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 116,700 |
| 2023-01-31 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2023-01-30 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 600 |
| 2023-01-27 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 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.