Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-04-30 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-04-29 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-04-28 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2026-04-27 | 8,700.00 | 9,225.00 | 8,500.00 | 9,225.00 | 9,225.00 | 600 |
| 2026-04-24 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2026-04-23 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2026-04-22 | 8,000.00 | 9,400.00 | 8,000.00 | 9,400.00 | 9,400.00 | 600 |
| 2026-04-21 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2026-04-20 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2026-04-17 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 100 |
| 2026-04-16 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2026-04-15 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2026-04-14 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2026-04-13 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2026-04-10 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2026-04-09 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2026-04-08 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 100 |
| 2026-04-07 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2026-04-06 | 9,375.00 | 9,500.00 | 9,375.00 | 9,500.00 | 9,500.00 | 400 |
| 2026-04-02 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0 |
| 2026-04-01 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0 |
| 2026-03-31 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0 |
| 2026-03-30 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0 |
| 2026-03-27 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 200 |
| 2026-03-26 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0 |
| 2026-03-25 | 8,500.00 | 9,375.00 | 8,500.00 | 9,375.00 | 9,375.00 | 2,000 |
| 2026-03-17 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2026-03-16 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 200 |
| 2026-03-13 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-03-12 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-03-11 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-03-10 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-03-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-03-06 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-03-05 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-03-04 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 100 |
| 2026-03-03 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-03-02 | 11,025.00 | 11,025.00 | 11,000.00 | 11,000.00 | 11,000.00 | 400 |
| 2026-02-27 | 10,975.00 | 11,025.00 | 10,975.00 | 11,025.00 | 11,025.00 | 1,700 |
| 2026-02-26 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 100 |
| 2026-02-25 | 11,000.00 | 11,025.00 | 11,000.00 | 11,025.00 | 11,025.00 | 500 |
| 2026-02-24 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 100 |
| 2026-02-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 300 |
| 2026-02-20 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 1,200 |
| 2026-02-19 | 10,900.00 | 12,500.00 | 10,900.00 | 11,000.00 | 11,000.00 | 12,400 |
| 2026-02-18 | 10,850.00 | 11,025.00 | 10,850.00 | 11,025.00 | 11,025.00 | 1,000 |
| 2026-02-13 | 10,875.00 | 11,000.00 | 10,875.00 | 11,000.00 | 11,000.00 | 1,300 |
| 2026-02-12 | 10,775.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | 41,900 |
| 2026-02-11 | 10,725.00 | 11,000.00 | 10,725.00 | 11,000.00 | 11,000.00 | 10,600 |
| 2026-02-10 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 200 |
| 2026-02-09 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 100 |
| 2026-02-06 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 3,500 |
| 2026-02-05 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0 |
| 2026-02-04 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 100 |
| 2026-02-03 | 10,050.00 | 11,025.00 | 10,050.00 | 11,025.00 | 11,025.00 | 7,400 |
| 2026-02-02 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 12,500 |
| 2026-01-30 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,100 |
| 2026-01-29 | 9,625.00 | 11,475.00 | 9,600.00 | 11,000.00 | 11,000.00 | 5,900 |
| 2026-01-28 | 11,150.00 | 11,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | 13,200 |
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.