MPRO

Maha Properti Indonesia Tbk.

11.000

+ 0 ( 0,00%)

At close: Mar 07, 08:30 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	1.990	2.020	1.985	2.000	2.000	28.700
May 02, 2025	2.030	2.030	2.030	2.030	2.030	0
Apr 30, 2025	2.020	2.030	1.990	2.030	2.030	34.200
Apr 29, 2025	1.995	2.020	1.990	2.020	2.020	34.200
Apr 28, 2025	2.020	2.020	1.985	2.020	2.020	73.700
Apr 25, 2025	1.980	1.980	1.980	1.980	1.980	100
Apr 24, 2025	1.985	2.010	1.980	2.010	2.010	28.500
Apr 23, 2025	2.000	2.000	1.980	2.000	2.000	44.400
Apr 22, 2025	1.985	2.010	1.985	2.010	2.010	1.600
Apr 21, 2025	1.980	2.020	1.980	2.020	2.020	800
Apr 17, 2025	1.985	2.020	1.985	2.020	2.020	2.600
Apr 16, 2025	1.985	2.020	1.985	2.020	2.020	2.000
Apr 15, 2025	2.000	2.020	2.000	2.020	2.020	2.600
Apr 14, 2025	1.980	2.030	1.975	2.030	2.030	156.000
Apr 11, 2025	2.020	2.020	2.020	2.020	2.020	9.200
Apr 10, 2025	2.010	2.020	2.010	2.020	2.020	77.500
Apr 09, 2025	1.970	2.010	1.965	2.010	2.010	85.500
Apr 08, 2025	1.970	2.010	1.970	2.010	2.010	4.600
Mar 27, 2025	1.995	2.010	1.990	2.010	2.010	27.300
Mar 26, 2025	1.995	2.010	1.995	2.010	2.010	1.500
Mar 25, 2025	2.020	2.020	1.995	2.010	2.010	5.700
Mar 24, 2025	1.995	2.040	1.995	2.020	2.020	81.700
Mar 21, 2025	2.000	2.030	2.000	2.020	2.020	119.500
Mar 20, 2025	2.020	2.040	2.020	2.020	2.020	99.900
Mar 19, 2025	1.985	2.030	1.985	2.020	2.020	188.600
Mar 18, 2025	1.995	1.995	1.985	1.985	1.985	131.800
Mar 17, 2025	1.995	2.030	1.990	2.020	2.020	101.900
Mar 14, 2025	1.995	2.030	1.990	2.030	2.030	178.400
Mar 13, 2025	1.995	2.040	1.995	2.030	2.030	190.800
Mar 12, 2025	1.990	2.030	1.985	2.030	2.030	401.400
Mar 11, 2025	2.000	2.030	1.980	2.030	2.030	239.900
Mar 10, 2025	2.020	2.020	2.010	2.020	2.020	10.700

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