Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2,020.00 | 2,030.00 | 1,985.00 | 2,020.00 | 2,020.00 | 216,100 |
| 2025-02-03 | 2,010.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 389,800 |
| 2025-01-31 | 1,990.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | 271,000 |
| 2025-01-30 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 61,400 |
| 2025-01-24 | 2,030.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | 132,800 |
| 2025-01-23 | 1,980.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 266,000 |
| 2025-01-22 | 1,990.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,980.00 | 207,800 |
| 2025-01-21 | 1,990.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | 52,600 |
| 2025-01-20 | 1,985.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 153,800 |
| 2025-01-17 | 1,985.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 164,500 |
| 2025-01-16 | 1,980.00 | 2,030.00 | 1,975.00 | 2,030.00 | 2,030.00 | 235,500 |
| 2025-01-15 | 1,985.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | 152,300 |
| 2025-01-14 | 2,010.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 95,500 |
| 2025-01-13 | 1,980.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 134,100 |
| 2025-01-10 | 2,010.00 | 2,030.00 | 1,985.00 | 2,020.00 | 2,020.00 | 50,700 |
| 2025-01-09 | 2,010.00 | 2,040.00 | 1,975.00 | 2,010.00 | 2,010.00 | 186,000 |
| 2025-01-08 | 2,010.00 | 2,020.00 | 1,970.00 | 2,010.00 | 2,010.00 | 278,700 |
| 2025-01-07 | 2,020.00 | 2,020.00 | 1,970.00 | 2,010.00 | 2,010.00 | 146,400 |
| 2025-01-06 | 2,020.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 156,600 |
| 2025-01-03 | 1,975.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 171,500 |
| 2025-01-02 | 2,010.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,975.00 | 206,800 |
| 2024-12-30 | 2,020.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 76,700 |
| 2024-12-27 | 1,975.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 70,200 |
| 2024-12-24 | 1,990.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 46,400 |
| 2024-12-23 | 2,020.00 | 2,020.00 | 1,965.00 | 2,000.00 | 2,000.00 | 124,100 |
| 2024-12-20 | 1,975.00 | 2,020.00 | 1,960.00 | 2,020.00 | 2,020.00 | 129,800 |
| 2024-12-19 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 400 |
| 2024-12-18 | 1,975.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | 2,100 |
| 2024-12-17 | 1,975.00 | 2,010.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2,900 |
| 2024-12-16 | 2,020.00 | 2,020.00 | 1,975.00 | 2,020.00 | 2,020.00 | 26,000 |
| 2024-12-13 | 1,975.00 | 2,020.00 | 1,965.00 | 2,020.00 | 2,020.00 | 70,600 |
| 2024-12-12 | 2,020.00 | 2,020.00 | 1,975.00 | 2,020.00 | 2,020.00 | 29,900 |
| 2024-12-11 | 1,995.00 | 2,020.00 | 1,965.00 | 2,020.00 | 2,020.00 | 94,800 |
| 2024-12-10 | 2,020.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 52,900 |
| 2024-12-09 | 2,020.00 | 2,020.00 | 1,960.00 | 2,020.00 | 2,020.00 | 80,200 |
| 2024-12-06 | 1,975.00 | 2,020.00 | 1,960.00 | 2,020.00 | 2,020.00 | 69,100 |
| 2024-12-05 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 22,300 |
| 2024-12-04 | 1,975.00 | 2,010.00 | 1,955.00 | 2,010.00 | 2,010.00 | 118,300 |
| 2024-12-03 | 2,010.00 | 2,020.00 | 2,010.00 | 2,010.00 | 2,010.00 | 10,400 |
| 2024-12-02 | 2,020.00 | 2,030.00 | 1,955.00 | 2,010.00 | 2,010.00 | 54,100 |
| 2024-11-29 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 6,400 |
| 2024-11-28 | 2,010.00 | 2,020.00 | 1,975.00 | 2,020.00 | 2,020.00 | 36,000 |
| 2024-11-26 | 1,975.00 | 2,010.00 | 1,950.00 | 1,985.00 | 1,985.00 | 158,400 |
| 2024-11-25 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 16,600 |
| 2024-11-22 | 1,975.00 | 2,010.00 | 1,960.00 | 2,010.00 | 2,010.00 | 35,700 |
| 2024-11-21 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 300 |
| 2024-11-20 | 2,010.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 4,900 |
| 2024-11-19 | 1,965.00 | 2,010.00 | 1,955.00 | 2,010.00 | 2,010.00 | 73,800 |
| 2024-11-18 | 1,970.00 | 2,000.00 | 1,960.00 | 1,965.00 | 1,965.00 | 55,700 |
| 2024-11-15 | 1,980.00 | 2,010.00 | 1,975.00 | 2,000.00 | 2,000.00 | 5,300 |
| 2024-11-14 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10,500 |
| 2024-11-13 | 2,000.00 | 2,020.00 | 1,960.00 | 1,990.00 | 1,990.00 | 91,900 |
| 2024-11-12 | 1,970.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 76,800 |
| 2024-11-11 | 2,000.00 | 2,020.00 | 1,970.00 | 1,970.00 | 1,970.00 | 30,900 |
| 2024-11-08 | 1,970.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 51,200 |
| 2024-11-07 | 2,000.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,975.00 | 17,200 |
| 2024-11-06 | 2,010.00 | 2,030.00 | 1,970.00 | 2,030.00 | 2,030.00 | 36,200 |
| 2024-11-05 | 2,000.00 | 2,020.00 | 1,955.00 | 2,020.00 | 2,020.00 | 53,300 |
| 2024-11-04 | 2,010.00 | 2,010.00 | 1,960.00 | 2,010.00 | 2,010.00 | 46,200 |
| 2024-11-01 | 1,970.00 | 2,010.00 | 1,960.00 | 2,010.00 | 2,010.00 | 29,200 |
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.