MPRO
Maha Properti Indonesia Tbk.
11.000
+ 0 (
0,00%)
At close:
Mar 07, 08:29 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 5.500 | 5.525 | 5.500 | 5.525 | 5.525 | 88.600 |
| Oct 02, 2025 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 82.600 |
| Oct 01, 2025 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 25.300 |
| Sep 30, 2025 | 5.075 | 5.200 | 5.000 | 5.100 | 5.100 | 46.500 |
| Sep 29, 2025 | 4.960 | 4.980 | 4.940 | 4.940 | 4.940 | 112.800 |
| Sep 26, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| Sep 25, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| Sep 24, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| Sep 23, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| Sep 22, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| Sep 19, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| Sep 18, 2025 | 4.950 | 5.000 | 4.810 | 5.000 | 5.000 | 395.800 |
| Sep 17, 2025 | 4.650 | 4.960 | 4.650 | 4.780 | 4.780 | 453.300 |
| Sep 16, 2025 | 4.630 | 4.710 | 4.600 | 4.620 | 4.620 | 47.000 |
| Sep 15, 2025 | 4.630 | 4.630 | 4.600 | 4.620 | 4.620 | 310.900 |
| Sep 12, 2025 | 4.530 | 4.710 | 4.500 | 4.620 | 4.620 | 164.600 |
| Sep 11, 2025 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 4.200 |
| Sep 10, 2025 | 4.450 | 4.560 | 4.450 | 4.480 | 4.480 | 135.800 |
| Sep 09, 2025 | 4.500 | 4.500 | 4.450 | 4.490 | 4.490 | 27.800 |
| Sep 08, 2025 | 4.500 | 4.620 | 4.470 | 4.490 | 4.490 | 241.300 |
| Sep 04, 2025 | 4.510 | 4.630 | 4.410 | 4.500 | 4.500 | 44.300 |
| Sep 03, 2025 | 4.550 | 5.500 | 4.350 | 4.500 | 4.500 | 1.029.100 |
| Sep 02, 2025 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| Sep 01, 2025 | 3.970 | 4.900 | 3.970 | 4.540 | 4.540 | 157.200 |
| Aug 29, 2025 | 4.010 | 4.080 | 3.980 | 3.980 | 3.980 | 52.900 |
| Aug 28, 2025 | 4.050 | 4.050 | 3.930 | 4.000 | 4.000 | 217.000 |
| Aug 27, 2025 | 3.550 | 4.120 | 3.470 | 4.010 | 4.010 | 2.169.100 |
| Aug 26, 2025 | 3.470 | 3.500 | 3.450 | 3.490 | 3.490 | 108.600 |
| Aug 25, 2025 | 3.300 | 3.510 | 3.290 | 3.430 | 3.430 | 488.800 |
| Aug 22, 2025 | 3.300 | 3.340 | 3.220 | 3.340 | 3.340 | 186.600 |
| Aug 21, 2025 | 3.300 | 3.330 | 3.210 | 3.300 | 3.300 | 429.800 |
| Aug 20, 2025 | 3.300 | 3.320 | 3.150 | 3.300 | 3.300 | 537.200 |
| Aug 19, 2025 | 3.260 | 3.400 | 3.260 | 3.300 | 3.300 | 319.900 |
| Aug 15, 2025 | 3.220 | 3.310 | 3.210 | 3.260 | 3.260 | 274.500 |
| Aug 14, 2025 | 3.200 | 3.230 | 3.150 | 3.220 | 3.220 | 398.200 |
| Aug 13, 2025 | 3.090 | 3.210 | 3.070 | 3.150 | 3.150 | 695.200 |
| Aug 12, 2025 | 3.050 | 3.080 | 3.010 | 3.080 | 3.080 | 568.700 |
| Aug 11, 2025 | 2.950 | 3.080 | 2.930 | 3.050 | 3.050 | 975.100 |
| Aug 08, 2025 | 2.950 | 2.990 | 2.950 | 2.950 | 2.950 | 74.100 |
| Aug 07, 2025 | 2.950 | 3.010 | 2.950 | 3.000 | 3.000 | 120.200 |
| Aug 06, 2025 | 2.920 | 3.030 | 2.900 | 3.000 | 3.000 | 492.500 |
| Aug 05, 2025 | 3.050 | 3.050 | 2.870 | 3.000 | 3.000 | 520.200 |
| Aug 04, 2025 | 2.840 | 3.050 | 2.800 | 3.050 | 3.050 | 309.900 |
| Aug 01, 2025 | 2.510 | 3.000 | 2.510 | 2.780 | 2.780 | 1.895.200 |
| Jul 31, 2025 | 2.300 | 2.490 | 2.300 | 2.490 | 2.490 | 1.098.700 |
| Jul 30, 2025 | 2.240 | 2.350 | 2.240 | 2.300 | 2.300 | 570.000 |
| Jul 29, 2025 | 2.200 | 2.240 | 2.140 | 2.240 | 2.240 | 568.100 |
| Jul 28, 2025 | 2.190 | 2.220 | 2.150 | 2.200 | 2.200 | 149.200 |
| Jul 25, 2025 | 2.120 | 2.220 | 2.100 | 2.190 | 2.190 | 428.900 |
| Jul 24, 2025 | 2.200 | 2.210 | 2.100 | 2.140 | 2.140 | 219.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.