Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 16,650.00 | 16,650.00 | 13,050.00 | 14,425.00 | 14,425.00 | 49,300 |
| 2026-07-23 | 11,550.00 | 13,875.00 | 11,550.00 | 13,875.00 | 13,875.00 | 20,800 |
| 2026-07-22 | 11,775.00 | 12,950.00 | 10,050.00 | 11,575.00 | 11,575.00 | 30,200 |
| 2026-07-21 | 9,900.00 | 11,875.00 | 9,900.00 | 10,800.00 | 10,800.00 | 9,800 |
| 2026-07-20 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2026-07-17 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 600 |
| 2026-07-16 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2026-07-15 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2026-07-14 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 200 |
| 2026-07-13 | 9,900.00 | 10,875.00 | 8,600.00 | 9,900.00 | 9,900.00 | 4,000 |
| 2026-07-10 | 11,750.00 | 11,875.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5,100 |
| 2026-07-09 | 9,875.00 | 9,900.00 | 9,875.00 | 9,900.00 | 9,900.00 | 1,000 |
| 2026-07-08 | 9,675.00 | 9,800.00 | 9,675.00 | 9,800.00 | 9,800.00 | 1,800 |
| 2026-07-07 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 800 |
| 2026-07-06 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 1,400 |
| 2026-07-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2026-07-02 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-07-01 | 9,300.00 | 9,500.00 | 8,700.00 | 8,700.00 | 8,700.00 | 700 |
| 2026-06-30 | 9,150.00 | 9,150.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1,700 |
| 2026-06-29 | 7,975.00 | 9,150.00 | 7,975.00 | 9,150.00 | 9,150.00 | 6,900 |
| 2026-06-26 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2026-06-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2026-06-24 | 8,000.00 | 8,450.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,000 |
| 2026-06-23 | 7,100.00 | 8,100.00 | 7,025.00 | 8,000.00 | 8,000.00 | 3,900 |
| 2026-06-22 | 7,275.00 | 8,000.00 | 7,025.00 | 7,100.00 | 7,100.00 | 2,900 |
| 2026-06-19 | 7,300.00 | 8,200.00 | 7,000.00 | 7,350.00 | 7,350.00 | 4,600 |
| 2026-06-18 | 7,100.00 | 7,725.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,100 |
| 2026-06-17 | 8,000.00 | 8,000.00 | 7,875.00 | 7,875.00 | 7,875.00 | 3,100 |
| 2026-06-16 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 |
| 2026-06-15 | 7,000.00 | 7,975.00 | 7,000.00 | 7,875.00 | 7,875.00 | 1,800 |
| 2026-06-12 | 7,775.00 | 7,775.00 | 6,950.00 | 7,000.00 | 7,000.00 | 900 |
| 2026-06-11 | 7,775.00 | 7,775.00 | 6,800.00 | 7,775.00 | 7,775.00 | 5,700 |
| 2026-06-10 | 7,775.00 | 8,500.00 | 7,775.00 | 7,775.00 | 7,775.00 | 1,200 |
| 2026-06-09 | 8,500.00 | 8,500.00 | 7,275.00 | 7,775.00 | 7,775.00 | 4,600 |
| 2026-06-08 | 8,450.00 | 9,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | 6,700 |
| 2026-06-05 | 9,900.00 | 9,925.00 | 8,100.00 | 8,450.00 | 8,450.00 | 6,300 |
| 2026-06-04 | 7,650.00 | 10,775.00 | 7,650.00 | 8,275.00 | 8,275.00 | 7,800 |
| 2026-06-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-06-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-06-01 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-05-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-05-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-05-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-05-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-05-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-05-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-05-21 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2026-05-20 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-19 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-18 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 100 |
| 2026-05-15 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-14 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-13 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-12 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 200 |
| 2026-05-11 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-08 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-07 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-06 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-05 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-05-04 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 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.