MPRO

Maha Properti Indonesia Tbk.

11.000

+ 0 ( 0,00%)

At close: Mar 07, 08:32 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2025	2.180	2.200	2.180	2.200	2.200	117.000
Jul 22, 2025	2.140	2.180	2.140	2.180	2.180	1.400
Jul 21, 2025	2.140	2.190	2.110	2.180	2.180	182.000
Jul 18, 2025	2.160	2.190	2.130	2.140	2.140	182.500
Jul 17, 2025	2.170	2.200	2.170	2.200	2.200	1.100
Jul 16, 2025	2.150	2.200	2.150	2.200	2.200	3.100
Jul 15, 2025	2.160	2.210	2.130	2.200	2.200	188.400
Jul 14, 2025	2.200	2.200	2.200	2.200	2.200	100
Jul 11, 2025	2.190	2.200	2.170	2.200	2.200	3.200
Jul 10, 2025	2.160	2.200	2.160	2.200	2.200	500
Jul 09, 2025	2.160	2.210	2.140	2.200	2.200	138.300
Jul 08, 2025	2.180	2.200	2.160	2.200	2.200	13.100
Jul 07, 2025	2.180	2.200	2.180	2.200	2.200	800
Jul 04, 2025	2.200	2.200	2.190	2.200	2.200	4.600
Jul 03, 2025	2.200	2.200	2.170	2.200	2.200	1.600
Jul 02, 2025	2.170	2.200	2.170	2.200	2.200	1.700
Jul 01, 2025	2.180	2.200	2.150	2.200	2.200	168.400
Jun 30, 2025	2.150	2.190	2.100	2.180	2.180	117.700
Jun 26, 2025	2.080	2.160	2.080	2.160	2.160	168.200
Jun 25, 2025	2.050	2.130	2.030	2.130	2.130	103.700
Jun 24, 2025	2.030	2.140	2.010	2.130	2.130	608.200
Jun 23, 2025	2.110	2.130	2.010	2.110	2.110	250.900
Jun 20, 2025	2.090	2.110	2.020	2.110	2.110	166.400
Jun 19, 2025	2.100	2.100	2.000	2.100	2.100	125.800
Jun 18, 2025	2.020	2.110	2.010	2.100	2.100	198.800
Jun 17, 2025	2.080	2.080	1.985	2.080	2.080	167.400
Jun 16, 2025	2.060	2.080	2.060	2.070	2.070	83.900
Jun 13, 2025	2.020	2.060	2.000	2.060	2.060	149.700
Jun 12, 2025	2.030	2.040	1.995	2.030	2.030	93.800
Jun 11, 2025	2.040	2.470	1.990	2.040	2.040	316.900
Jun 10, 2025	2.040	2.070	1.990	2.040	2.040	246.100
Jun 05, 2025	1.995	2.060	1.995	2.060	2.060	182.000
Jun 04, 2025	1.990	2.010	1.990	2.010	2.010	1.000
Jun 03, 2025	2.020	2.020	2.010	2.010	2.010	1.200
Jun 02, 2025	1.995	2.030	1.985	2.020	2.020	156.200
May 28, 2025	2.020	2.030	2.020	2.030	2.030	49.600
May 27, 2025	1.995	2.030	1.995	2.020	2.020	102.400
May 26, 2025	2.010	2.030	1.990	2.010	2.010	112.300
May 23, 2025	1.985	2.030	1.985	2.010	2.010	131.600
May 22, 2025	1.995	2.010	1.985	2.010	2.010	96.600
May 21, 2025	2.020	2.020	2.020	2.020	2.020	200
May 20, 2025	2.030	2.030	1.990	2.030	2.030	89.700
May 19, 2025	1.985	2.030	1.985	2.030	2.030	153.000
May 16, 2025	1.990	2.020	1.985	2.020	2.020	61.200
May 15, 2025	1.985	2.030	1.985	2.010	2.010	67.500
May 14, 2025	2.020	2.030	2.020	2.030	2.030	14.600
May 09, 2025	2.020	2.020	2.020	2.020	2.020	200
May 08, 2025	2.020	2.020	2.020	2.020	2.020	200
May 07, 2025	2.010	2.030	1.985	2.020	2.020	109.500
May 06, 2025	2.000	2.010	1.980	2.010	2.010	93.400

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