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
May 05, 2025	160	164	158	161	161	1.551.900
May 02, 2025	165	165	156	160	160	5.820.700
Apr 30, 2025	170	170	168	168	168	1.052.500
Apr 29, 2025	171	171	168	170	170	2.980.900
Apr 28, 2025	171	173	170	170	170	1.751.000
Apr 25, 2025	172	174	171	171	171	1.411.100
Apr 24, 2025	172	175	171	172	172	2.298.300
Apr 23, 2025	171	173	171	171	171	1.862.500
Apr 22, 2025	171	173	170	171	171	4.667.400
Apr 21, 2025	164	173	162	170	170	6.362.600
Apr 17, 2025	165	167	163	163	163	2.633.100
Apr 16, 2025	168	168	164	164	164	2.888.300
Apr 15, 2025	167	171	165	167	167	8.872.100
Apr 14, 2025	164	169	162	167	167	4.947.300
Apr 11, 2025	156	165	151	164	164	4.924.200
Apr 10, 2025	150	161	148	156	156	4.705.700
Apr 09, 2025	143	152	142	149	149	924.400
Apr 08, 2025	141	146	140	145	145	10.055.700
Mar 27, 2025	147	149	146	149	149	4.934.900
Mar 26, 2025	145	149	145	147	147	1.152.700
Mar 25, 2025	145	149	144	145	145	1.383.300
Mar 24, 2025	151	155	143	144	144	4.750.400
Mar 21, 2025	154	154	150	151	151	2.085.200
Mar 20, 2025	144	157	144	153	153	7.443.500
Mar 19, 2025	146	147	144	145	145	853.700
Mar 18, 2025	149	150	145	145	145	9.918.700
Mar 17, 2025	151	151	148	149	149	5.787.200
Mar 14, 2025	151	151	145	151	151	7.371.900
Mar 13, 2025	154	154	148	149	149	7.093.100
Mar 12, 2025	150	161	150	151	151	4.455.100
Mar 11, 2025	153	153	148	150	150	7.058.700
Mar 10, 2025	153	156	151	151	151	4.614.300

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.