Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,980.00 | 2,020.00 | 1,980.00 | 2,010.00 | 2,010.00 | 1,500 |
| 2024-10-30 | 1,970.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | 3,900 |
| 2024-10-29 | 1,985.00 | 2,020.00 | 1,970.00 | 2,000.00 | 2,000.00 | 34,800 |
| 2024-10-28 | 2,020.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | 2,400 |
| 2024-10-25 | 2,020.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 27,600 |
| 2024-10-24 | 1,975.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 24,100 |
| 2024-10-23 | 1,975.00 | 2,020.00 | 1,965.00 | 2,020.00 | 2,020.00 | 11,900 |
| 2024-10-22 | 2,020.00 | 2,020.00 | 1,980.00 | 2,020.00 | 2,020.00 | 16,200 |
| 2024-10-21 | 1,980.00 | 2,020.00 | 1,955.00 | 2,020.00 | 2,020.00 | 48,500 |
| 2024-10-18 | 2,020.00 | 2,020.00 | 1,960.00 | 2,020.00 | 2,020.00 | 47,100 |
| 2024-10-17 | 1,960.00 | 2,020.00 | 1,945.00 | 2,020.00 | 2,020.00 | 37,600 |
| 2024-10-16 | 2,020.00 | 2,020.00 | 1,930.00 | 2,020.00 | 2,020.00 | 138,200 |
| 2024-10-15 | 2,020.00 | 2,020.00 | 1,930.00 | 2,020.00 | 2,020.00 | 80,100 |
| 2024-10-14 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 14,400 |
| 2024-10-11 | 1,985.00 | 2,020.00 | 1,950.00 | 2,020.00 | 2,020.00 | 26,400 |
| 2024-10-10 | 2,010.00 | 2,020.00 | 1,980.00 | 2,020.00 | 2,020.00 | 3,500 |
| 2024-10-09 | 2,020.00 | 2,110.00 | 2,010.00 | 2,010.00 | 2,010.00 | 44,700 |
| 2024-10-08 | 1,945.00 | 2,020.00 | 1,930.00 | 2,010.00 | 2,010.00 | 80,200 |
| 2024-10-07 | 1,945.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | 35,700 |
| 2024-10-04 | 1,950.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,945.00 | 72,600 |
| 2024-10-03 | 1,920.00 | 1,945.00 | 1,880.00 | 1,945.00 | 1,945.00 | 97,800 |
| 2024-10-02 | 1,865.00 | 1,930.00 | 1,865.00 | 1,905.00 | 1,905.00 | 62,000 |
| 2024-10-01 | 1,835.00 | 1,910.00 | 1,835.00 | 1,850.00 | 1,850.00 | 85,200 |
| 2024-09-30 | 1,845.00 | 2,170.00 | 1,825.00 | 1,835.00 | 1,835.00 | 172,900 |
| 2024-09-27 | 1,775.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,795.00 | 91,200 |
| 2024-09-26 | 1,735.00 | 1,850.00 | 1,735.00 | 1,775.00 | 1,775.00 | 84,200 |
| 2024-09-25 | 1,720.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,720.00 | 40,100 |
| 2024-09-24 | 1,660.00 | 1,695.00 | 1,655.00 | 1,695.00 | 1,695.00 | 77,200 |
| 2024-09-23 | 1,680.00 | 1,715.00 | 1,630.00 | 1,660.00 | 1,660.00 | 47,100 |
| 2024-09-20 | 1,590.00 | 1,750.00 | 1,590.00 | 1,625.00 | 1,625.00 | 188,000 |
| 2024-09-19 | 1,605.00 | 1,615.00 | 1,565.00 | 1,600.00 | 1,600.00 | 40,400 |
| 2024-09-18 | 1,505.00 | 1,705.00 | 1,505.00 | 1,600.00 | 1,600.00 | 90,300 |
| 2024-09-17 | 1,490.00 | 1,615.00 | 1,490.00 | 1,505.00 | 1,505.00 | 110,200 |
| 2024-09-13 | 1,430.00 | 1,490.00 | 1,420.00 | 1,490.00 | 1,490.00 | 50,500 |
| 2024-09-12 | 1,390.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,440.00 | 19,800 |
| 2024-09-11 | 1,375.00 | 1,460.00 | 1,370.00 | 1,400.00 | 1,400.00 | 34,100 |
| 2024-09-10 | 1,365.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,375.00 | 5,500 |
| 2024-09-09 | 1,350.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,375.00 | 20,400 |
| 2024-09-06 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 3,500 |
| 2024-09-05 | 1,310.00 | 1,430.00 | 1,310.00 | 1,335.00 | 1,335.00 | 9,900 |
| 2024-09-04 | 1,310.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | 6,000 |
| 2024-09-03 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 5,900 |
| 2024-09-02 | 1,345.00 | 1,390.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4,900 |
| 2024-08-30 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 100 |
| 2024-08-29 | 1,330.00 | 1,390.00 | 1,300.00 | 1,345.00 | 1,345.00 | 4,800 |
| 2024-08-28 | 1,315.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | 9,000 |
| 2024-08-27 | 1,380.00 | 1,385.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,400 |
| 2024-08-26 | 1,345.00 | 1,405.00 | 1,345.00 | 1,385.00 | 1,385.00 | 1,400 |
| 2024-08-23 | 1,330.00 | 1,410.00 | 1,305.00 | 1,350.00 | 1,350.00 | 2,100 |
| 2024-08-22 | 1,360.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 300 |
| 2024-08-21 | 1,390.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | 6,800 |
| 2024-08-20 | 1,360.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,380.00 | 400 |
| 2024-08-19 | 1,375.00 | 1,395.00 | 1,315.00 | 1,360.00 | 1,360.00 | 2,300 |
| 2024-08-16 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 100 |
| 2024-08-15 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | 1,700 |
| 2024-08-14 | 1,395.00 | 1,405.00 | 1,300.00 | 1,325.00 | 1,325.00 | 8,400 |
| 2024-08-13 | 1,300.00 | 1,370.00 | 1,300.00 | 1,370.00 | 1,370.00 | 200 |
| 2024-08-12 | 1,360.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,385.00 | 500 |
| 2024-08-09 | 1,330.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,360.00 | 2,700 |
| 2024-08-08 | 1,330.00 | 1,350.00 | 1,250.00 | 1,330.00 | 1,330.00 | 700 |
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.