Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,415.00 | 1,755.00 | 1,310.00 | 1,755.00 | 1,755.00 | 107,300 |
| 2022-11-01 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2022-10-31 | 1,125.00 | 1,405.00 | 1,125.00 | 1,405.00 | 1,405.00 | 207,900 |
| 2022-10-28 | 900.00 | 1,125.00 | 900.00 | 1,125.00 | 1,125.00 | 95,600 |
| 2022-10-27 | 740.00 | 905.00 | 735.00 | 900.00 | 900.00 | 180,400 |
| 2022-10-26 | 635.00 | 735.00 | 635.00 | 735.00 | 735.00 | 98,100 |
| 2022-10-25 | 625.00 | 665.00 | 625.00 | 630.00 | 630.00 | 1,000 |
| 2022-10-24 | 610.00 | 630.00 | 595.00 | 595.00 | 595.00 | 4,000 |
| 2022-10-21 | 620.00 | 655.00 | 620.00 | 630.00 | 630.00 | 2,900 |
| 2022-10-20 | 635.00 | 655.00 | 635.00 | 655.00 | 655.00 | 200 |
| 2022-10-19 | 725.00 | 725.00 | 630.00 | 665.00 | 665.00 | 4,800 |
| 2022-10-18 | 605.00 | 700.00 | 605.00 | 675.00 | 675.00 | 3,700 |
| 2022-10-17 | 670.00 | 675.00 | 645.00 | 650.00 | 650.00 | 1,800 |
| 2022-10-14 | 695.00 | 695.00 | 675.00 | 675.00 | 675.00 | 200 |
| 2022-10-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 300 |
| 2022-10-12 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 1,900 |
| 2022-10-11 | 670.00 | 775.00 | 650.00 | 750.00 | 750.00 | 10,100 |
| 2022-10-10 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 600 |
| 2022-10-07 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 2,100 |
| 2022-10-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-10-05 | 655.00 | 700.00 | 655.00 | 700.00 | 700.00 | 7,500 |
| 2022-10-04 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 4,400 |
| 2022-10-03 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 100 |
| 2022-09-30 | 735.00 | 740.00 | 710.00 | 740.00 | 740.00 | 2,100 |
| 2022-09-29 | 720.00 | 745.00 | 715.00 | 745.00 | 745.00 | 700 |
| 2022-09-28 | 740.00 | 815.00 | 715.00 | 715.00 | 715.00 | 4,700 |
| 2022-09-27 | 720.00 | 780.00 | 720.00 | 740.00 | 740.00 | 1,100 |
| 2022-09-26 | 760.00 | 760.00 | 720.00 | 720.00 | 720.00 | 700 |
| 2022-09-23 | 790.00 | 790.00 | 710.00 | 770.00 | 770.00 | 1,400 |
| 2022-09-22 | 700.00 | 750.00 | 700.00 | 750.00 | 750.00 | 1,500 |
| 2022-09-21 | 735.00 | 795.00 | 735.00 | 750.00 | 750.00 | 3,600 |
| 2022-09-20 | 790.00 | 835.00 | 735.00 | 735.00 | 735.00 | 5,100 |
| 2022-09-19 | 715.00 | 855.00 | 715.00 | 785.00 | 785.00 | 15,500 |
| 2022-09-16 | 820.00 | 860.00 | 765.00 | 765.00 | 765.00 | 11,100 |
| 2022-09-15 | 730.00 | 820.00 | 680.00 | 820.00 | 820.00 | 23,700 |
| 2022-09-14 | 625.00 | 735.00 | 625.00 | 730.00 | 730.00 | 1,700 |
| 2022-09-13 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 5,000 |
| 2022-09-12 | 685.00 | 690.00 | 640.00 | 675.00 | 675.00 | 800 |
| 2022-09-09 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 100 |
| 2022-09-08 | 650.00 | 660.00 | 635.00 | 655.00 | 655.00 | 4,000 |
| 2022-09-07 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2022-09-06 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 300 |
| 2022-09-05 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 400 |
| 2022-09-02 | 720.00 | 720.00 | 650.00 | 655.00 | 655.00 | 2,400 |
| 2022-09-01 | 730.00 | 735.00 | 680.00 | 690.00 | 690.00 | 4,300 |
| 2022-08-31 | 765.00 | 765.00 | 680.00 | 680.00 | 680.00 | 3,100 |
| 2022-08-30 | 765.00 | 765.00 | 715.00 | 715.00 | 715.00 | 3,200 |
| 2022-08-29 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| 2022-08-26 | 680.00 | 725.00 | 670.00 | 725.00 | 725.00 | 1,500 |
| 2022-08-25 | 755.00 | 755.00 | 670.00 | 670.00 | 670.00 | 400 |
| 2022-08-24 | 735.00 | 735.00 | 705.00 | 705.00 | 705.00 | 200 |
| 2022-08-23 | 780.00 | 780.00 | 680.00 | 720.00 | 720.00 | 7,700 |
| 2022-08-22 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 600 |
| 2022-08-19 | 745.00 | 780.00 | 710.00 | 745.00 | 745.00 | 6,400 |
| 2022-08-18 | 815.00 | 815.00 | 715.00 | 745.00 | 745.00 | 5,000 |
| 2022-08-16 | 770.00 | 810.00 | 740.00 | 765.00 | 765.00 | 1,300 |
| 2022-08-15 | 750.00 | 835.00 | 735.00 | 770.00 | 770.00 | 26,600 |
| 2022-08-12 | 760.00 | 760.00 | 705.00 | 735.00 | 735.00 | 1,000 |
| 2022-08-11 | 770.00 | 790.00 | 720.00 | 750.00 | 750.00 | 6,100 |
| 2022-08-10 | 810.00 | 810.00 | 765.00 | 770.00 | 770.00 | 9,300 |
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.