MAHA
Mandiri Herindo Adiperkasa Tbk.
140
-7 (
-4,76%)
At close:
Mar 07, 06:53 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 144 | 145 | 141 | 144 | 144 | 3.442.400 |
| Jul 22, 2025 | 145 | 146 | 143 | 144 | 144 | 1.512.700 |
| Jul 21, 2025 | 146 | 146 | 143 | 145 | 145 | 2.368.400 |
| Jul 18, 2025 | 145 | 147 | 145 | 145 | 145 | 1.486.000 |
| Jul 17, 2025 | 147 | 149 | 143 | 145 | 145 | 2.431.300 |
| Jul 16, 2025 | 147 | 149 | 145 | 147 | 147 | 4.620.300 |
| Jul 15, 2025 | 150 | 150 | 145 | 147 | 147 | 3.030.500 |
| Jul 14, 2025 | 146 | 150 | 145 | 149 | 149 | 3.460.200 |
| Jul 11, 2025 | 145 | 148 | 144 | 145 | 145 | 2.256.600 |
| Jul 10, 2025 | 146 | 147 | 140 | 145 | 145 | 3.242.500 |
| Jul 09, 2025 | 145 | 150 | 144 | 145 | 145 | 1.367.600 |
| Jul 08, 2025 | 147 | 148 | 141 | 143 | 143 | 3.557.900 |
| Jul 07, 2025 | 147 | 150 | 146 | 148 | 148 | 583.900 |
| Jul 04, 2025 | 148 | 150 | 145 | 148 | 148 | 2.061.800 |
| Jul 03, 2025 | 148 | 149 | 145 | 148 | 148 | 829.100 |
| Jul 02, 2025 | 150 | 150 | 145 | 148 | 148 | 1.651.200 |
| Jul 01, 2025 | 152 | 152 | 148 | 150 | 150 | 2.181.100 |
| Jun 30, 2025 | 152 | 152 | 150 | 152 | 152 | 336.800 |
| Jun 26, 2025 | 153 | 153 | 151 | 151 | 151 | 1.317.300 |
| Jun 25, 2025 | 154 | 155 | 151 | 153 | 153 | 1.051.700 |
| Jun 24, 2025 | 151 | 154 | 151 | 154 | 154 | 2.118.000 |
| Jun 23, 2025 | 152 | 152 | 149 | 151 | 151 | 1.335.200 |
| Jun 20, 2025 | 154 | 155 | 152 | 153 | 153 | 1.274.600 |
| Jun 19, 2025 | 160 | 161 | 153 | 154 | 154 | 3.832.800 |
| Jun 18, 2025 | 162 | 162 | 158 | 160 | 160 | 2.738.900 |
| Jun 17, 2025 | 162 | 162 | 161 | 162 | 162 | 284.000 |
| Jun 16, 2025 | 162 | 162 | 160 | 162 | 162 | 1.446.800 |
| Jun 13, 2025 | 163 | 163 | 161 | 162 | 162 | 603.500 |
| Jun 12, 2025 | 163 | 165 | 161 | 163 | 163 | 9.012.700 |
| Jun 11, 2025 | 172 | 174 | 171 | 172 | 172 | 5.909.700 |
| Jun 10, 2025 | 171 | 173 | 170 | 171 | 171 | 1.807.000 |
| Jun 05, 2025 | 169 | 171 | 169 | 170 | 170 | 2.704.800 |
| Jun 04, 2025 | 169 | 172 | 169 | 170 | 170 | 1.781.400 |
| Jun 03, 2025 | 170 | 171 | 168 | 169 | 169 | 3.068.500 |
| Jun 02, 2025 | 170 | 173 | 167 | 169 | 169 | 2.992.100 |
| May 28, 2025 | 173 | 178 | 169 | 171 | 171 | 10.044.100 |
| May 27, 2025 | 175 | 175 | 169 | 173 | 173 | 4.558.700 |
| May 26, 2025 | 169 | 170 | 167 | 169 | 169 | 1.715.100 |
| May 23, 2025 | 169 | 171 | 169 | 169 | 169 | 984.100 |
| May 22, 2025 | 168 | 170 | 166 | 168 | 168 | 3.502.700 |
| May 21, 2025 | 168 | 169 | 164 | 166 | 166 | 2.708.100 |
| May 20, 2025 | 171 | 171 | 165 | 168 | 168 | 4.702.300 |
| May 19, 2025 | 169 | 174 | 168 | 170 | 170 | 3.704.900 |
| May 16, 2025 | 168 | 170 | 167 | 169 | 169 | 1.109.700 |
| May 15, 2025 | 168 | 172 | 166 | 169 | 169 | 4.577.700 |
| May 14, 2025 | 163 | 168 | 163 | 167 | 167 | 1.409.100 |
| May 09, 2025 | 167 | 167 | 163 | 163 | 163 | 821.800 |
| May 08, 2025 | 168 | 168 | 164 | 166 | 166 | 882.900 |
| May 07, 2025 | 163 | 168 | 161 | 168 | 168 | 2.097.100 |
| May 06, 2025 | 162 | 164 | 160 | 163 | 163 | 638.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.