MAHA
Mandiri Herindo Adiperkasa Tbk.
140
-7 (
-4,76%)
At close:
Mar 07, 06:51 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 178 | 181 | 168 | 173 | 173 | 68.761.000 |
| Dec 11, 2025 | 185 | 192 | 176 | 177 | 177 | 121.748.000 |
| Dec 10, 2025 | 206 | 216 | 178 | 180 | 180 | 872.749.700 |
| Dec 09, 2025 | 144 | 193 | 144 | 193 | 193 | 779.987.300 |
| Dec 08, 2025 | 144 | 145 | 142 | 143 | 143 | 4.819.300 |
| Dec 05, 2025 | 145 | 145 | 141 | 143 | 143 | 4.770.000 |
| Dec 04, 2025 | 142 | 143 | 140 | 143 | 143 | 6.502.900 |
| Dec 03, 2025 | 142 | 145 | 141 | 142 | 142 | 2.740.900 |
| Dec 02, 2025 | 144 | 145 | 141 | 143 | 143 | 2.861.200 |
| Dec 01, 2025 | 141 | 144 | 141 | 143 | 143 | 3.840.900 |
| Nov 28, 2025 | 145 | 145 | 138 | 141 | 141 | 6.858.200 |
| Nov 27, 2025 | 142 | 155 | 141 | 143 | 143 | 40.871.700 |
| Nov 26, 2025 | 142 | 143 | 141 | 142 | 142 | 1.091.200 |
| Nov 25, 2025 | 143 | 143 | 141 | 143 | 143 | 1.224.200 |
| Nov 24, 2025 | 142 | 143 | 142 | 143 | 143 | 1.865.300 |
| Nov 21, 2025 | 144 | 144 | 142 | 142 | 142 | 2.157.400 |
| Nov 20, 2025 | 144 | 145 | 143 | 144 | 144 | 1.900.000 |
| Nov 19, 2025 | 143 | 145 | 141 | 144 | 144 | 5.346.800 |
| Nov 18, 2025 | 144 | 144 | 143 | 143 | 143 | 2.773.500 |
| Nov 17, 2025 | 142 | 145 | 140 | 144 | 144 | 3.510.000 |
| Nov 14, 2025 | 145 | 145 | 141 | 143 | 143 | 2.361.700 |
| Nov 13, 2025 | 144 | 146 | 142 | 144 | 144 | 2.959.200 |
| Nov 12, 2025 | 144 | 149 | 143 | 144 | 144 | 10.641.600 |
| Nov 11, 2025 | 141 | 145 | 139 | 142 | 142 | 7.696.200 |
| Nov 10, 2025 | 140 | 141 | 139 | 141 | 141 | 2.546.800 |
| Nov 07, 2025 | 140 | 141 | 139 | 140 | 140 | 2.203.100 |
| Nov 06, 2025 | 141 | 142 | 139 | 139 | 139 | 2.878.400 |
| Nov 05, 2025 | 139 | 142 | 139 | 140 | 140 | 3.709.300 |
| Nov 04, 2025 | 140 | 140 | 139 | 140 | 140 | 2.223.900 |
| Nov 03, 2025 | 142 | 142 | 139 | 140 | 140 | 3.076.100 |
| Oct 31, 2025 | 141 | 142 | 140 | 142 | 142 | 1.424.800 |
| Oct 30, 2025 | 141 | 142 | 138 | 140 | 140 | 3.919.200 |
| Oct 29, 2025 | 139 | 142 | 138 | 142 | 142 | 5.099.900 |
| Oct 28, 2025 | 140 | 140 | 138 | 138 | 138 | 3.638.100 |
| Oct 27, 2025 | 140 | 141 | 138 | 139 | 139 | 6.397.900 |
| Oct 24, 2025 | 143 | 144 | 139 | 139 | 139 | 4.448.600 |
| Oct 23, 2025 | 142 | 146 | 138 | 141 | 141 | 8.678.500 |
| Oct 22, 2025 | 143 | 143 | 140 | 142 | 142 | 5.158.400 |
| Oct 21, 2025 | 140 | 149 | 140 | 143 | 143 | 7.366.200 |
| Oct 20, 2025 | 138 | 142 | 138 | 141 | 141 | 3.650.900 |
| Oct 17, 2025 | 142 | 143 | 138 | 138 | 138 | 5.867.000 |
| Oct 16, 2025 | 138 | 147 | 138 | 141 | 141 | 11.533.900 |
| Oct 15, 2025 | 139 | 142 | 138 | 138 | 138 | 3.881.700 |
| Oct 14, 2025 | 141 | 144 | 138 | 140 | 140 | 8.033.000 |
| Oct 13, 2025 | 143 | 143 | 139 | 142 | 142 | 7.854.100 |
| Oct 10, 2025 | 144 | 146 | 141 | 143 | 143 | 3.978.500 |
| Oct 09, 2025 | 144 | 147 | 143 | 144 | 144 | 4.171.900 |
| Oct 08, 2025 | 144 | 146 | 137 | 144 | 144 | 8.813.000 |
| Oct 07, 2025 | 150 | 151 | 142 | 143 | 143 | 10.488.400 |
| Oct 06, 2025 | 154 | 156 | 148 | 148 | 148 | 7.077.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.