Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 11,475.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | 200 |
| 2026-01-26 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 100 |
| 2026-01-23 | 11,425.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 4,300 |
| 2026-01-22 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 1,300 |
| 2026-01-21 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,600 |
| 2026-01-20 | 11,500.00 | 11,525.00 | 11,475.00 | 11,525.00 | 11,525.00 | 700 |
| 2026-01-19 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 22,400 |
| 2026-01-16 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2026-01-15 | 11,475.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 2,600 |
| 2026-01-14 | 11,525.00 | 11,525.00 | 11,475.00 | 11,500.00 | 11,500.00 | 4,000 |
| 2026-01-13 | 11,350.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | 8,400 |
| 2026-01-12 | 11,400.00 | 11,525.00 | 11,400.00 | 11,500.00 | 11,500.00 | 16,600 |
| 2026-01-09 | 11,425.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,100 |
| 2026-01-08 | 11,500.00 | 11,550.00 | 11,400.00 | 11,525.00 | 11,525.00 | 700 |
| 2026-01-07 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 5,700 |
| 2026-01-06 | 11,500.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | 8,000 |
| 2026-01-05 | 11,525.00 | 11,525.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3,500 |
| 2026-01-02 | 11,500.00 | 11,525.00 | 11,150.00 | 11,500.00 | 11,500.00 | 18,800 |
| 2026-01-01 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2025-12-31 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2025-12-30 | 11,525.00 | 11,525.00 | 11,175.00 | 11,500.00 | 11,500.00 | 3,500 |
| 2025-12-29 | 11,600.00 | 11,600.00 | 10,050.00 | 11,500.00 | 11,500.00 | 5,300 |
| 2025-12-26 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2025-12-25 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2025-12-24 | 11,500.00 | 11,500.00 | 11,125.00 | 11,500.00 | 11,500.00 | 29,400 |
| 2025-12-23 | 11,500.00 | 11,575.00 | 10,950.00 | 11,500.00 | 11,500.00 | 21,900 |
| 2025-12-22 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,100 |
| 2025-12-19 | 11,475.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | 300 |
| 2025-12-18 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5,800 |
| 2025-12-17 | 11,500.00 | 11,500.00 | 11,450.00 | 11,500.00 | 11,500.00 | 81,000 |
| 2025-12-16 | 12,175.00 | 12,175.00 | 11,500.00 | 11,500.00 | 11,500.00 | 4,400 |
| 2025-12-15 | 11,500.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | 8,100 |
| 2025-12-12 | 11,750.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,500.00 | 18,000 |
| 2025-12-11 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-10 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-09 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-08 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-05 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-04 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-03 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-02 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-01 | 11,500.00 | 11,750.00 | 11,400.00 | 11,750.00 | 11,750.00 | 35,800 |
| 2025-11-28 | 11,600.00 | 11,750.00 | 11,200.00 | 11,500.00 | 11,500.00 | 102,200 |
| 2025-11-27 | 10,200.00 | 12,175.00 | 10,200.00 | 11,450.00 | 11,450.00 | 217,400 |
| 2025-11-26 | 9,650.00 | 10,925.00 | 9,600.00 | 10,150.00 | 10,150.00 | 87,400 |
| 2025-11-25 | 8,950.00 | 9,650.00 | 8,725.00 | 9,650.00 | 9,650.00 | 90,900 |
| 2025-11-24 | 8,650.00 | 9,050.00 | 8,650.00 | 8,750.00 | 8,750.00 | 22,700 |
| 2025-11-21 | 9,000.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | 20,500 |
| 2025-11-20 | 8,700.00 | 9,250.00 | 8,450.00 | 9,000.00 | 9,000.00 | 46,500 |
| 2025-11-19 | 8,200.00 | 9,700.00 | 7,925.00 | 8,700.00 | 8,700.00 | 143,900 |
| 2025-11-18 | 8,500.00 | 8,500.00 | 7,450.00 | 8,100.00 | 8,100.00 | 21,800 |
| 2025-11-17 | 9,400.00 | 9,400.00 | 8,000.00 | 8,500.00 | 8,500.00 | 104,200 |
| 2025-11-14 | 9,900.00 | 10,300.00 | 9,125.00 | 9,175.00 | 9,175.00 | 142,200 |
| 2025-11-13 | 10,800.00 | 10,800.00 | 9,000.00 | 9,875.00 | 9,875.00 | 207,300 |
| 2025-11-12 | 7,550.00 | 9,000.00 | 7,500.00 | 9,000.00 | 9,000.00 | 56,800 |
| 2025-11-11 | 7,000.00 | 8,000.00 | 7,000.00 | 7,500.00 | 7,500.00 | 98,200 |
| 2025-11-10 | 6,750.00 | 7,200.00 | 6,750.00 | 7,000.00 | 7,000.00 | 46,900 |
| 2025-11-07 | 6,950.00 | 7,150.00 | 6,600.00 | 7,000.00 | 7,000.00 | 117,600 |
| 2025-11-06 | 7,025.00 | 7,250.00 | 6,825.00 | 6,950.00 | 6,950.00 | 15,300 |
| 2025-11-05 | 7,050.00 | 7,150.00 | 6,800.00 | 7,025.00 | 7,025.00 | 136,300 |
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.