Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | 14,600 |
| 2025-05-09 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 200 |
| 2025-05-08 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 200 |
| 2025-05-07 | 2,010.00 | 2,030.00 | 1,985.00 | 2,020.00 | 2,020.00 | 109,500 |
| 2025-05-06 | 2,000.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 93,400 |
| 2025-05-05 | 1,990.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 28,700 |
| 2025-05-02 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0 |
| 2025-04-30 | 2,020.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | 34,200 |
| 2025-04-29 | 1,995.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 34,200 |
| 2025-04-28 | 2,020.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 73,700 |
| 2025-04-25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 100 |
| 2025-04-24 | 1,985.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 28,500 |
| 2025-04-23 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 44,400 |
| 2025-04-22 | 1,985.00 | 2,010.00 | 1,985.00 | 2,010.00 | 2,010.00 | 1,600 |
| 2025-04-21 | 1,980.00 | 2,020.00 | 1,980.00 | 2,020.00 | 2,020.00 | 800 |
| 2025-04-17 | 1,985.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 2,600 |
| 2025-04-16 | 1,985.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 2,000 |
| 2025-04-15 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 2,600 |
| 2025-04-14 | 1,980.00 | 2,030.00 | 1,975.00 | 2,030.00 | 2,030.00 | 156,000 |
| 2025-04-11 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 9,200 |
| 2025-04-10 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 77,500 |
| 2025-04-09 | 1,970.00 | 2,010.00 | 1,965.00 | 2,010.00 | 2,010.00 | 85,500 |
| 2025-04-08 | 1,970.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | 4,600 |
| 2025-03-27 | 1,995.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 27,300 |
| 2025-03-26 | 1,995.00 | 2,010.00 | 1,995.00 | 2,010.00 | 2,010.00 | 1,500 |
| 2025-03-25 | 2,020.00 | 2,020.00 | 1,995.00 | 2,010.00 | 2,010.00 | 5,700 |
| 2025-03-24 | 1,995.00 | 2,040.00 | 1,995.00 | 2,020.00 | 2,020.00 | 81,700 |
| 2025-03-21 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 119,500 |
| 2025-03-20 | 2,020.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | 99,900 |
| 2025-03-19 | 1,985.00 | 2,030.00 | 1,985.00 | 2,020.00 | 2,020.00 | 188,600 |
| 2025-03-18 | 1,995.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | 131,800 |
| 2025-03-17 | 1,995.00 | 2,030.00 | 1,990.00 | 2,020.00 | 2,020.00 | 101,900 |
| 2025-03-14 | 1,995.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | 178,400 |
| 2025-03-13 | 1,995.00 | 2,040.00 | 1,995.00 | 2,030.00 | 2,030.00 | 190,800 |
| 2025-03-12 | 1,990.00 | 2,030.00 | 1,985.00 | 2,030.00 | 2,030.00 | 401,400 |
| 2025-03-11 | 2,000.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 239,900 |
| 2025-03-10 | 2,020.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 10,700 |
| 2025-03-07 | 1,985.00 | 2,040.00 | 1,985.00 | 2,030.00 | 2,030.00 | 313,100 |
| 2025-03-06 | 1,990.00 | 2,510.00 | 1,980.00 | 2,010.00 | 2,010.00 | 641,900 |
| 2025-03-05 | 1,990.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 4,900 |
| 2025-03-04 | 2,030.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | 187,300 |
| 2025-03-03 | 1,990.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 627,800 |
| 2025-02-28 | 1,985.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 439,200 |
| 2025-02-27 | 2,020.00 | 2,020.00 | 1,985.00 | 2,010.00 | 2,010.00 | 75,100 |
| 2025-02-26 | 1,995.00 | 2,020.00 | 1,995.00 | 2,020.00 | 2,020.00 | 3,200 |
| 2025-02-25 | 1,995.00 | 2,030.00 | 1,995.00 | 2,030.00 | 2,030.00 | 4,400 |
| 2025-02-24 | 2,030.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 93,600 |
| 2025-02-21 | 1,995.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 434,600 |
| 2025-02-20 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 39,800 |
| 2025-02-19 | 1,995.00 | 2,040.00 | 1,985.00 | 2,030.00 | 2,030.00 | 257,400 |
| 2025-02-18 | 1,990.00 | 2,040.00 | 1,990.00 | 2,030.00 | 2,030.00 | 120,200 |
| 2025-02-17 | 1,990.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 448,800 |
| 2025-02-14 | 2,020.00 | 2,040.00 | 1,985.00 | 2,030.00 | 2,030.00 | 409,300 |
| 2025-02-13 | 1,990.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 366,100 |
| 2025-02-12 | 2,020.00 | 2,040.00 | 1,990.00 | 2,030.00 | 2,030.00 | 193,700 |
| 2025-02-11 | 1,990.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 378,700 |
| 2025-02-10 | 2,020.00 | 2,030.00 | 1,985.00 | 2,020.00 | 2,020.00 | 277,900 |
| 2025-02-07 | 1,990.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 281,700 |
| 2025-02-06 | 1,990.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | 48,700 |
| 2025-02-05 | 1,990.00 | 2,030.00 | 1,985.00 | 2,030.00 | 2,030.00 | 208,500 |
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.