Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 835.00 | 970.00 | 835.00 | 940.00 | 940.00 | 56,300 |
| 2022-02-03 | 830.00 | 840.00 | 770.00 | 785.00 | 785.00 | 10,100 |
| 2022-02-02 | 840.00 | 840.00 | 780.00 | 815.00 | 815.00 | 22,900 |
| 2022-01-31 | 745.00 | 830.00 | 745.00 | 790.00 | 790.00 | 3,200 |
| 2022-01-28 | 780.00 | 840.00 | 740.00 | 785.00 | 785.00 | 2,600 |
| 2022-01-27 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 2,300 |
| 2022-01-26 | 885.00 | 885.00 | 780.00 | 785.00 | 785.00 | 3,300 |
| 2022-01-25 | 785.00 | 830.00 | 785.00 | 830.00 | 830.00 | 2,300 |
| 2022-01-24 | 845.00 | 910.00 | 760.00 | 830.00 | 830.00 | 19,500 |
| 2022-01-21 | 820.00 | 895.00 | 800.00 | 800.00 | 800.00 | 1,700 |
| 2022-01-20 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2022-01-19 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | 600 |
| 2022-01-18 | 800.00 | 925.00 | 755.00 | 830.00 | 830.00 | 18,600 |
| 2022-01-17 | 890.00 | 890.00 | 795.00 | 800.00 | 800.00 | 5,200 |
| 2022-01-14 | 855.00 | 855.00 | 800.00 | 845.00 | 845.00 | 1,800 |
| 2022-01-13 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | 600 |
| 2022-01-12 | 855.00 | 865.00 | 855.00 | 865.00 | 865.00 | 2,200 |
| 2022-01-11 | 850.00 | 870.00 | 795.00 | 870.00 | 870.00 | 18,300 |
| 2022-01-10 | 795.00 | 940.00 | 795.00 | 850.00 | 850.00 | 7,100 |
| 2022-01-07 | 850.00 | 850.00 | 795.00 | 795.00 | 795.00 | 1,000 |
| 2022-01-06 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 300 |
| 2022-01-05 | 925.00 | 925.00 | 835.00 | 865.00 | 865.00 | 3,400 |
| 2022-01-04 | 840.00 | 895.00 | 840.00 | 875.00 | 875.00 | 5,700 |
| 2022-01-03 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 1,000 |
| 2021-12-30 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 3,200 |
| 2021-12-29 | 925.00 | 925.00 | 840.00 | 875.00 | 875.00 | 6,900 |
| 2021-12-28 | 855.00 | 900.00 | 855.00 | 885.00 | 885.00 | 4,100 |
| 2021-12-27 | 980.00 | 980.00 | 850.00 | 850.00 | 850.00 | 9,300 |
| 2021-12-24 | 910.00 | 910.00 | 835.00 | 835.00 | 835.00 | 7,000 |
| 2021-12-23 | 845.00 | 990.00 | 840.00 | 840.00 | 840.00 | 12,700 |
| 2021-12-22 | 955.00 | 955.00 | 900.00 | 900.00 | 900.00 | 14,200 |
| 2021-12-21 | 910.00 | 985.00 | 860.00 | 955.00 | 955.00 | 21,700 |
| 2021-12-20 | 835.00 | 955.00 | 835.00 | 915.00 | 915.00 | 24,300 |
| 2021-12-17 | 855.00 | 855.00 | 830.00 | 835.00 | 835.00 | 300 |
| 2021-12-16 | 925.00 | 1,020.00 | 865.00 | 880.00 | 880.00 | 25,600 |
| 2021-12-15 | 850.00 | 950.00 | 850.00 | 915.00 | 915.00 | 8,600 |
| 2021-12-14 | 885.00 | 935.00 | 830.00 | 845.00 | 845.00 | 2,800 |
| 2021-12-13 | 945.00 | 945.00 | 885.00 | 885.00 | 885.00 | 1,100 |
| 2021-12-10 | 840.00 | 1,020.00 | 830.00 | 945.00 | 945.00 | 8,600 |
| 2021-12-09 | 890.00 | 905.00 | 825.00 | 890.00 | 890.00 | 4,700 |
| 2021-12-08 | 890.00 | 910.00 | 830.00 | 835.00 | 835.00 | 4,100 |
| 2021-12-07 | 945.00 | 945.00 | 870.00 | 885.00 | 885.00 | 8,400 |
| 2021-12-06 | 900.00 | 1,075.00 | 835.00 | 895.00 | 895.00 | 21,000 |
| 2021-12-03 | 860.00 | 1,070.00 | 805.00 | 880.00 | 880.00 | 30,200 |
| 2021-12-02 | 815.00 | 1,000.00 | 760.00 | 860.00 | 860.00 | 28,000 |
| 2021-12-01 | 825.00 | 1,000.00 | 805.00 | 815.00 | 815.00 | 26,400 |
| 2021-11-30 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 2,700 |
| 2021-11-29 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 500 |
| 2021-11-26 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 500 |
| 2021-11-25 | 950.00 | 950.00 | 865.00 | 865.00 | 865.00 | 12,000 |
| 2021-11-24 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 600 |
| 2021-11-23 | 960.00 | 975.00 | 920.00 | 920.00 | 920.00 | 10,600 |
| 2021-11-22 | 1,020.00 | 1,025.00 | 970.00 | 985.00 | 985.00 | 5,500 |
| 2021-11-19 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 300 |
| 2021-11-18 | 1,145.00 | 1,145.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2,400 |
| 2021-11-17 | 1,175.00 | 1,175.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,500 |
| 2021-11-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2021-11-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 900 |
| 2021-11-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2021-11-11 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 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.