Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7,050.00 | 7,150.00 | 6,800.00 | 7,025.00 | 7,025.00 | 136,300 |
| 2025-11-04 | 6,575.00 | 7,025.00 | 6,500.00 | 7,025.00 | 7,025.00 | 82,500 |
| 2025-11-03 | 6,450.00 | 6,600.00 | 6,450.00 | 6,575.00 | 6,575.00 | 4,100 |
| 2025-10-31 | 6,475.00 | 6,700.00 | 6,475.00 | 6,500.00 | 6,500.00 | 2,600 |
| 2025-10-30 | 6,425.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | 24,300 |
| 2025-10-29 | 6,425.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | 1,900 |
| 2025-10-28 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3,000 |
| 2025-10-27 | 6,600.00 | 6,600.00 | 6,375.00 | 6,600.00 | 6,600.00 | 88,500 |
| 2025-10-24 | 6,625.00 | 6,625.00 | 6,500.00 | 6,600.00 | 6,600.00 | 27,600 |
| 2025-10-23 | 6,600.00 | 6,625.00 | 6,350.00 | 6,600.00 | 6,600.00 | 115,200 |
| 2025-10-22 | 6,600.00 | 6,600.00 | 6,350.00 | 6,600.00 | 6,600.00 | 59,300 |
| 2025-10-21 | 6,600.00 | 6,600.00 | 5,625.00 | 6,600.00 | 6,600.00 | 1,008,400 |
| 2025-10-20 | 6,650.00 | 6,650.00 | 6,400.00 | 6,600.00 | 6,600.00 | 37,100 |
| 2025-10-17 | 6,425.00 | 6,650.00 | 6,425.00 | 6,600.00 | 6,600.00 | 168,000 |
| 2025-10-16 | 6,250.00 | 6,500.00 | 6,250.00 | 6,400.00 | 6,400.00 | 316,800 |
| 2025-10-15 | 6,125.00 | 6,250.00 | 6,125.00 | 6,250.00 | 6,250.00 | 65,900 |
| 2025-10-14 | 6,125.00 | 6,225.00 | 6,050.00 | 6,200.00 | 6,200.00 | 201,400 |
| 2025-10-13 | 6,025.00 | 6,350.00 | 6,025.00 | 6,100.00 | 6,100.00 | 356,400 |
| 2025-10-10 | 5,925.00 | 6,100.00 | 5,925.00 | 6,000.00 | 6,000.00 | 205,200 |
| 2025-10-09 | 5,775.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 267,100 |
| 2025-10-08 | 5,475.00 | 6,425.00 | 5,450.00 | 5,725.00 | 5,725.00 | 489,900 |
| 2025-10-07 | 5,425.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,550.00 | 106,100 |
| 2025-10-06 | 5,425.00 | 5,575.00 | 5,425.00 | 5,525.00 | 5,525.00 | 185,800 |
| 2025-10-03 | 5,500.00 | 5,525.00 | 5,500.00 | 5,525.00 | 5,525.00 | 88,600 |
| 2025-10-02 | 5,300.00 | 5,350.00 | 5,300.00 | 5,350.00 | 5,350.00 | 82,600 |
| 2025-10-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 25,300 |
| 2025-09-30 | 5,075.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 46,500 |
| 2025-09-29 | 4,960.00 | 4,980.00 | 4,940.00 | 4,940.00 | 4,940.00 | 112,800 |
| 2025-09-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-18 | 4,950.00 | 5,000.00 | 4,810.00 | 5,000.00 | 5,000.00 | 395,800 |
| 2025-09-17 | 4,650.00 | 4,960.00 | 4,650.00 | 4,780.00 | 4,780.00 | 453,300 |
| 2025-09-16 | 4,630.00 | 4,710.00 | 4,600.00 | 4,620.00 | 4,620.00 | 47,000 |
| 2025-09-15 | 4,630.00 | 4,630.00 | 4,600.00 | 4,620.00 | 4,620.00 | 310,900 |
| 2025-09-12 | 4,530.00 | 4,710.00 | 4,500.00 | 4,620.00 | 4,620.00 | 164,600 |
| 2025-09-11 | 4,480.00 | 4,500.00 | 4,480.00 | 4,500.00 | 4,500.00 | 4,200 |
| 2025-09-10 | 4,450.00 | 4,560.00 | 4,450.00 | 4,480.00 | 4,480.00 | 135,800 |
| 2025-09-09 | 4,500.00 | 4,500.00 | 4,450.00 | 4,490.00 | 4,490.00 | 27,800 |
| 2025-09-08 | 4,500.00 | 4,620.00 | 4,470.00 | 4,490.00 | 4,490.00 | 241,300 |
| 2025-09-05 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2025-09-04 | 4,510.00 | 4,630.00 | 4,410.00 | 4,500.00 | 4,500.00 | 44,300 |
| 2025-09-03 | 4,550.00 | 5,500.00 | 4,350.00 | 4,500.00 | 4,500.00 | 1,029,100 |
| 2025-09-02 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0 |
| 2025-09-01 | 3,970.00 | 4,900.00 | 3,970.00 | 4,540.00 | 4,540.00 | 157,200 |
| 2025-08-29 | 4,010.00 | 4,080.00 | 3,980.00 | 3,980.00 | 3,980.00 | 52,900 |
| 2025-08-28 | 4,050.00 | 4,050.00 | 3,930.00 | 4,000.00 | 4,000.00 | 217,000 |
| 2025-08-27 | 3,550.00 | 4,120.00 | 3,470.00 | 4,010.00 | 4,010.00 | 2,169,100 |
| 2025-08-26 | 3,470.00 | 3,500.00 | 3,450.00 | 3,490.00 | 3,490.00 | 108,600 |
| 2025-08-25 | 3,300.00 | 3,510.00 | 3,290.00 | 3,430.00 | 3,430.00 | 488,800 |
| 2025-08-22 | 3,300.00 | 3,340.00 | 3,220.00 | 3,340.00 | 3,340.00 | 186,600 |
| 2025-08-21 | 3,300.00 | 3,330.00 | 3,210.00 | 3,300.00 | 3,300.00 | 429,800 |
| 2025-08-20 | 3,300.00 | 3,320.00 | 3,150.00 | 3,300.00 | 3,300.00 | 537,200 |
| 2025-08-19 | 3,260.00 | 3,400.00 | 3,260.00 | 3,300.00 | 3,300.00 | 319,900 |
| 2025-08-18 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0 |
| 2025-08-15 | 3,220.00 | 3,310.00 | 3,210.00 | 3,260.00 | 3,260.00 | 274,500 |
| 2025-08-14 | 3,200.00 | 3,230.00 | 3,150.00 | 3,220.00 | 3,220.00 | 398,200 |
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.