Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 750.00 | 795.00 | 675.00 | 725.00 | 725.00 | 16,400 |
| 2022-08-08 | 890.00 | 890.00 | 725.00 | 725.00 | 725.00 | 13,400 |
| 2022-08-05 | 800.00 | 800.00 | 720.00 | 720.00 | 720.00 | 3,500 |
| 2022-08-04 | 825.00 | 825.00 | 725.00 | 770.00 | 770.00 | 4,100 |
| 2022-08-03 | 780.00 | 985.00 | 745.00 | 775.00 | 775.00 | 30,600 |
| 2022-08-02 | 845.00 | 845.00 | 790.00 | 790.00 | 790.00 | 2,100 |
| 2022-08-01 | 670.00 | 870.00 | 670.00 | 845.00 | 845.00 | 26,600 |
| 2022-07-29 | 720.00 | 770.00 | 715.00 | 715.00 | 715.00 | 3,200 |
| 2022-07-28 | 785.00 | 785.00 | 735.00 | 735.00 | 735.00 | 5,500 |
| 2022-07-27 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 100 |
| 2022-07-26 | 790.00 | 840.00 | 755.00 | 765.00 | 765.00 | 3,300 |
| 2022-07-25 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 800 |
| 2022-07-22 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 1,300 |
| 2022-07-21 | 820.00 | 820.00 | 755.00 | 755.00 | 755.00 | 700 |
| 2022-07-20 | 815.00 | 840.00 | 770.00 | 805.00 | 805.00 | 4,400 |
| 2022-07-19 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 200 |
| 2022-07-18 | 790.00 | 805.00 | 785.00 | 790.00 | 790.00 | 700 |
| 2022-07-15 | 770.00 | 790.00 | 770.00 | 790.00 | 790.00 | 200 |
| 2022-07-14 | 835.00 | 860.00 | 735.00 | 765.00 | 765.00 | 3,800 |
| 2022-07-13 | 785.00 | 870.00 | 760.00 | 780.00 | 780.00 | 32,700 |
| 2022-07-12 | 740.00 | 825.00 | 735.00 | 770.00 | 770.00 | 14,500 |
| 2022-07-11 | 840.00 | 845.00 | 790.00 | 790.00 | 790.00 | 11,300 |
| 2022-07-08 | 750.00 | 900.00 | 735.00 | 845.00 | 845.00 | 16,300 |
| 2022-07-07 | 710.00 | 785.00 | 710.00 | 770.00 | 770.00 | 700 |
| 2022-07-06 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 300 |
| 2022-07-05 | 780.00 | 780.00 | 745.00 | 745.00 | 745.00 | 4,000 |
| 2022-07-04 | 775.00 | 900.00 | 775.00 | 800.00 | 800.00 | 9,700 |
| 2022-07-01 | 755.00 | 760.00 | 725.00 | 725.00 | 725.00 | 500 |
| 2022-06-30 | 740.00 | 955.00 | 720.00 | 760.00 | 760.00 | 42,300 |
| 2022-06-29 | 715.00 | 780.00 | 685.00 | 765.00 | 765.00 | 25,900 |
| 2022-06-28 | 705.00 | 745.00 | 690.00 | 715.00 | 715.00 | 1,700 |
| 2022-06-27 | 660.00 | 765.00 | 660.00 | 665.00 | 665.00 | 17,700 |
| 2022-06-24 | 700.00 | 735.00 | 700.00 | 705.00 | 705.00 | 900 |
| 2022-06-23 | 755.00 | 755.00 | 700.00 | 700.00 | 700.00 | 1,900 |
| 2022-06-22 | 700.00 | 740.00 | 660.00 | 720.00 | 720.00 | 4,800 |
| 2022-06-21 | 735.00 | 735.00 | 640.00 | 700.00 | 700.00 | 9,000 |
| 2022-06-20 | 655.00 | 780.00 | 640.00 | 685.00 | 685.00 | 5,600 |
| 2022-06-17 | 675.00 | 745.00 | 670.00 | 670.00 | 670.00 | 6,000 |
| 2022-06-16 | 665.00 | 765.00 | 655.00 | 655.00 | 655.00 | 12,900 |
| 2022-06-15 | 715.00 | 800.00 | 655.00 | 665.00 | 665.00 | 50,200 |
| 2022-06-14 | 645.00 | 675.00 | 640.00 | 640.00 | 640.00 | 1,400 |
| 2022-06-13 | 720.00 | 825.00 | 680.00 | 685.00 | 685.00 | 15,900 |
| 2022-06-10 | 685.00 | 780.00 | 645.00 | 720.00 | 720.00 | 44,500 |
| 2022-06-09 | 605.00 | 630.00 | 605.00 | 630.00 | 630.00 | 500 |
| 2022-06-08 | 630.00 | 765.00 | 625.00 | 635.00 | 635.00 | 7,400 |
| 2022-06-07 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2022-06-06 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2022-06-03 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2022-06-02 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 100 |
| 2022-05-31 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | 800 |
| 2022-05-30 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 200 |
| 2022-05-27 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 100 |
| 2022-05-25 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 100 |
| 2022-05-24 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 400 |
| 2022-05-23 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-05-20 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 100 |
| 2022-05-19 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 200 |
| 2022-05-18 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2022-05-17 | 655.00 | 705.00 | 655.00 | 705.00 | 705.00 | 200 |
| 2022-05-13 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 400 |
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.