MAHA
Mandiri Herindo Adiperkasa Tbk.
140
-7 (
-4,76%)
At close:
Mar 07, 00:33 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 148 | 153 | 148 | 150 | 150 | 11.595.900 |
| Mar 02, 2026 | 150 | 153 | 145 | 148 | 148 | 20.999.400 |
| Feb 27, 2026 | 153 | 155 | 149 | 154 | 154 | 13.891.300 |
| Feb 26, 2026 | 158 | 159 | 150 | 153 | 153 | 14.145.000 |
| Feb 25, 2026 | 156 | 159 | 155 | 157 | 157 | 6.521.100 |
| Feb 24, 2026 | 158 | 160 | 156 | 157 | 157 | 9.952.400 |
| Feb 23, 2026 | 158 | 160 | 156 | 158 | 158 | 12.454.300 |
| Feb 20, 2026 | 161 | 162 | 157 | 158 | 158 | 12.349.100 |
| Feb 19, 2026 | 166 | 166 | 159 | 161 | 161 | 12.493.300 |
| Feb 18, 2026 | 161 | 165 | 160 | 163 | 163 | 15.674.800 |
| Feb 13, 2026 | 164 | 164 | 160 | 160 | 160 | 9.361.600 |
| Feb 12, 2026 | 166 | 168 | 162 | 164 | 164 | 10.001.200 |
| Feb 11, 2026 | 161 | 166 | 159 | 165 | 165 | 18.063.200 |
| Feb 10, 2026 | 160 | 163 | 158 | 161 | 161 | 6.823.700 |
| Feb 09, 2026 | 161 | 162 | 157 | 160 | 160 | 10.317.500 |
| Feb 06, 2026 | 155 | 161 | 150 | 160 | 160 | 15.582.000 |
| Feb 05, 2026 | 160 | 162 | 156 | 157 | 157 | 5.938.500 |
| Feb 04, 2026 | 164 | 164 | 154 | 160 | 160 | 15.869.800 |
| Feb 03, 2026 | 154 | 162 | 150 | 162 | 162 | 16.619.400 |
| Feb 02, 2026 | 167 | 167 | 149 | 153 | 153 | 24.876.300 |
| Jan 30, 2026 | 175 | 175 | 164 | 167 | 167 | 30.664.300 |
| Jan 29, 2026 | 165 | 168 | 142 | 165 | 165 | 51.726.500 |
| Jan 28, 2026 | 175 | 175 | 160 | 165 | 165 | 78.822.300 |
| Jan 27, 2026 | 181 | 183 | 174 | 181 | 181 | 49.068.800 |
| Jan 26, 2026 | 192 | 196 | 181 | 181 | 181 | 79.952.200 |
| Jan 23, 2026 | 214 | 214 | 186 | 192 | 192 | 191.041.800 |
| Jan 22, 2026 | 202 | 214 | 194 | 214 | 214 | 414.583.000 |
| Jan 21, 2026 | 196 | 210 | 190 | 196 | 196 | 226.173.800 |
| Jan 20, 2026 | 197 | 202 | 190 | 194 | 194 | 117.382.700 |
| Jan 19, 2026 | 181 | 198 | 176 | 194 | 194 | 177.020.600 |
| Jan 15, 2026 | 182 | 185 | 180 | 180 | 180 | 20.953.300 |
| Jan 14, 2026 | 183 | 188 | 181 | 182 | 182 | 33.819.000 |
| Jan 13, 2026 | 179 | 182 | 178 | 182 | 182 | 21.987.800 |
| Jan 12, 2026 | 185 | 187 | 165 | 178 | 178 | 60.329.600 |
| Jan 09, 2026 | 184 | 190 | 183 | 185 | 185 | 34.773.000 |
| Jan 08, 2026 | 187 | 192 | 182 | 183 | 183 | 41.901.500 |
| Jan 07, 2026 | 195 | 202 | 186 | 187 | 187 | 86.392.300 |
| Jan 06, 2026 | 183 | 195 | 182 | 194 | 194 | 136.219.200 |
| Jan 05, 2026 | 183 | 183 | 177 | 181 | 181 | 38.941.900 |
| Jan 02, 2026 | 173 | 183 | 170 | 180 | 180 | 66.699.100 |
| Dec 30, 2025 | 174 | 177 | 172 | 172 | 172 | 25.502.300 |
| Dec 29, 2025 | 170 | 174 | 165 | 174 | 174 | 26.637.700 |
| Dec 24, 2025 | 175 | 176 | 168 | 170 | 170 | 38.106.400 |
| Dec 23, 2025 | 182 | 182 | 170 | 175 | 175 | 31.083.100 |
| Dec 22, 2025 | 188 | 190 | 175 | 177 | 177 | 75.656.600 |
| Dec 19, 2025 | 185 | 210 | 185 | 188 | 188 | 447.748.700 |
| Dec 18, 2025 | 188 | 190 | 180 | 183 | 183 | 28.820.900 |
| Dec 17, 2025 | 179 | 193 | 177 | 186 | 186 | 100.701.100 |
| Dec 16, 2025 | 185 | 187 | 173 | 177 | 177 | 57.642.400 |
| Dec 15, 2025 | 173 | 197 | 170 | 182 | 182 | 203.404.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.