MAHA
Mandiri Herindo Adiperkasa Tbk.
140
-7 (
-4,76%)
At close:
Mar 07, 06:52 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 152 | 154 | 150 | 152 | 152 | 4.084.800 |
| Oct 02, 2025 | 152 | 154 | 151 | 152 | 152 | 3.829.000 |
| Oct 01, 2025 | 150 | 153 | 149 | 152 | 152 | 7.610.100 |
| Sep 30, 2025 | 153 | 153 | 149 | 151 | 151 | 8.455.200 |
| Sep 29, 2025 | 156 | 157 | 150 | 153 | 153 | 20.967.100 |
| Sep 26, 2025 | 151 | 156 | 149 | 151 | 151 | 6.978.000 |
| Sep 25, 2025 | 152 | 152 | 147 | 148 | 148 | 6.493.800 |
| Sep 24, 2025 | 156 | 156 | 150 | 150 | 150 | 6.663.000 |
| Sep 23, 2025 | 150 | 160 | 147 | 156 | 156 | 23.792.800 |
| Sep 22, 2025 | 152 | 152 | 149 | 149 | 149 | 7.332.400 |
| Sep 19, 2025 | 152 | 156 | 150 | 152 | 152 | 8.163.200 |
| Sep 18, 2025 | 158 | 158 | 152 | 154 | 154 | 6.996.800 |
| Sep 17, 2025 | 159 | 161 | 154 | 156 | 156 | 9.772.800 |
| Sep 16, 2025 | 160 | 167 | 155 | 158 | 158 | 26.517.500 |
| Sep 15, 2025 | 161 | 163 | 154 | 158 | 158 | 13.155.900 |
| Sep 12, 2025 | 164 | 165 | 158 | 158 | 158 | 20.681.700 |
| Sep 11, 2025 | 152 | 171 | 152 | 162 | 162 | 82.416.300 |
| Sep 10, 2025 | 160 | 160 | 147 | 149 | 149 | 40.135.200 |
| Sep 09, 2025 | 140 | 186 | 140 | 160 | 160 | 300.955.700 |
| Sep 08, 2025 | 136 | 143 | 136 | 140 | 140 | 5.368.900 |
| Sep 04, 2025 | 138 | 141 | 135 | 136 | 136 | 2.237.300 |
| Sep 03, 2025 | 138 | 141 | 134 | 137 | 137 | 2.914.900 |
| Sep 02, 2025 | 134 | 138 | 134 | 136 | 136 | 3.462.800 |
| Sep 01, 2025 | 133 | 135 | 130 | 132 | 132 | 6.111.500 |
| Aug 29, 2025 | 141 | 141 | 135 | 137 | 137 | 2.782.400 |
| Aug 28, 2025 | 142 | 143 | 135 | 141 | 141 | 5.114.200 |
| Aug 27, 2025 | 146 | 146 | 140 | 142 | 142 | 1.859.400 |
| Aug 26, 2025 | 143 | 143 | 139 | 142 | 142 | 3.388.700 |
| Aug 25, 2025 | 144 | 144 | 142 | 143 | 143 | 2.189.900 |
| Aug 22, 2025 | 147 | 148 | 144 | 144 | 144 | 2.497.000 |
| Aug 21, 2025 | 148 | 149 | 145 | 147 | 147 | 8.467.900 |
| Aug 20, 2025 | 139 | 150 | 138 | 144 | 144 | 30.144.000 |
| Aug 19, 2025 | 138 | 139 | 137 | 138 | 138 | 2.889.600 |
| Aug 15, 2025 | 140 | 141 | 137 | 137 | 137 | 2.120.900 |
| Aug 14, 2025 | 137 | 139 | 136 | 139 | 139 | 1.863.300 |
| Aug 13, 2025 | 139 | 141 | 136 | 137 | 137 | 3.292.800 |
| Aug 12, 2025 | 136 | 140 | 136 | 139 | 139 | 5.322.300 |
| Aug 11, 2025 | 135 | 137 | 134 | 136 | 136 | 3.017.500 |
| Aug 08, 2025 | 133 | 135 | 133 | 135 | 135 | 1.178.500 |
| Aug 07, 2025 | 136 | 137 | 130 | 133 | 133 | 5.779.600 |
| Aug 06, 2025 | 138 | 138 | 135 | 136 | 136 | 3.015.400 |
| Aug 05, 2025 | 138 | 138 | 135 | 137 | 137 | 2.855.700 |
| Aug 04, 2025 | 135 | 138 | 133 | 138 | 138 | 4.219.400 |
| Aug 01, 2025 | 137 | 139 | 134 | 135 | 135 | 4.137.300 |
| Jul 31, 2025 | 140 | 142 | 135 | 137 | 137 | 16.129.300 |
| Jul 30, 2025 | 141 | 144 | 140 | 140 | 140 | 6.547.100 |
| Jul 29, 2025 | 145 | 146 | 143 | 144 | 144 | 2.787.300 |
| Jul 28, 2025 | 144 | 145 | 143 | 145 | 145 | 1.934.700 |
| Jul 25, 2025 | 143 | 144 | 141 | 144 | 144 | 2.513.800 |
| Jul 24, 2025 | 145 | 145 | 139 | 143 | 143 | 5.998.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.