PT Mandiri Herindo Adiperkasa Tbk(ID:MAHA)
Rp127.00-1.00 (-0.78%)
ID:MAHA
PT Mandiri Herindo Adiperkasa Tbk historical prices
Rp127.00
At close:-1.00 (-0.78%)
PT Mandiri Herindo Adiperkasa Tbk (MAHA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 1,304,300 | 0.11 |
| Nov 10, 2026 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | +2.40% | 1,944,900 | 0.17 |
| Nov 09, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | +2.40% | 2,329,200 | 0.21 |
| Nov 06, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | -0.79% | 1,347,300 | 0.12 |
| Nov 05, 2026 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | +1.61% | 2,044,900 | 0.18 |
| Nov 04, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 4,518,700 | 0.40 |
| Nov 03, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 7,750,700 | 0.69 |
| Nov 02, 2026 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | +0.79% | 1,666,200 | 0.15 |
| Oct 30, 2026 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | +0.00% | 4,370,300 | 0.39 |
| Oct 29, 2026 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.31% | 6,616,800 | 0.59 |
| Oct 28, 2026 | 129.00 | 132.00 | 125.00 | 130.00 | 130.00 | -1.52% | 5,510,400 | 0.49 |
| Oct 27, 2026 | 133.00 | 135.00 | 129.00 | 132.00 | 132.00 | -0.75% | 5,450,800 | 0.49 |
| Oct 26, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | -1.48% | 4,912,400 | 0.44 |
| Oct 23, 2026 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | +1.50% | 4,716,800 | 0.41 |
| Oct 22, 2026 | 131.00 | 137.00 | 127.00 | 133.00 | 133.00 | +1.53% | 8,873,400 | 0.77 |
| Oct 21, 2026 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | -1.50% | 7,822,100 | 0.69 |
| Oct 20, 2026 | 123.00 | 135.00 | 122.00 | 133.00 | 133.00 | +7.26% | 12,382,900 | 1.10 |
| Oct 19, 2026 | 135.00 | 135.00 | 123.00 | 124.00 | 124.00 | -6.06% | 24,175,800 | 2.21 |
| Oct 16, 2026 | 141.00 | 141.00 | 124.00 | 132.00 | 132.00 | -8.97% | 28,614,500 | 2.72 |
| Oct 15, 2026 | 148.00 | 149.00 | 142.00 | 145.00 | 145.00 | -2.03% | 10,014,900 | 0.96 |
| Oct 14, 2026 | 149.00 | 152.00 | 147.00 | 148.00 | 148.00 | +0.00% | 13,282,100 | 1.30 |
| Oct 13, 2026 | 148.00 | 151.00 | 144.00 | 148.00 | 148.00 | +0.68% | 20,013,100 | 2.02 |
| Oct 12, 2026 | 146.00 | 156.00 | 143.00 | 147.00 | 147.00 | +1.38% | 77,220,900 | 8.85 |
| Oct 09, 2026 | 148.00 | 152.00 | 143.00 | 145.00 | 145.00 | +5.84% | 44,576,900 | 5.53 |
| Oct 08, 2026 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.14% | 5,457,800 | 0.68 |
| Oct 07, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 3,400,500 | 0.43 |
| Oct 06, 2026 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | +2.17% | 3,815,800 | 0.48 |
| Oct 05, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | +1.47% | 3,701,600 | 0.47 |
| Oct 02, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | +0.00% | 2,448,800 | 0.31 |
| Oct 01, 2026 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | +0.74% | 3,172,900 | 0.40 |
| Sep 30, 2026 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 3,744,900 | 0.48 |
| Sep 29, 2026 | 138.00 | 138.00 | 132.00 | 136.00 | 136.00 | -0.73% | 6,468,700 | 0.83 |
| Sep 28, 2026 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | -2.14% | 8,426,100 | 1.10 |
| Sep 25, 2026 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 11,775,100 | 1.57 |
| Sep 24, 2026 | 147.00 | 147.00 | 140.00 | 141.00 | 141.00 | -4.08% | 13,682,500 | 1.87 |
| Sep 23, 2026 | 147.00 | 149.00 | 143.00 | 147.00 | 147.00 | +0.68% | 11,304,300 | 1.58 |
| Sep 22, 2026 | 150.00 | 152.00 | 145.00 | 146.00 | 146.00 | -2.67% | 14,099,600 | 2.02 |
| Sep 21, 2026 | 149.00 | 154.00 | 145.00 | 150.00 | 150.00 | +1.35% | 29,078,100 | 4.43 |
| Sep 18, 2026 | 147.00 | 168.00 | 145.00 | 148.00 | 148.00 | +3.50% | 163,463,200 | 40.94 |
| Sep 17, 2026 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | +0.00% | 1,808,600 | 0.45 |
| Sep 16, 2026 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 3,971,100 | 1.00 |
| Sep 15, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | +0.00% | 2,431,900 | 0.61 |
| Sep 14, 2026 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | -0.69% | 5,681,800 | 1.44 |
| Sep 11, 2026 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | +0.00% | 4,278,700 | 1.10 |
| Sep 10, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -0.68% | 8,365,000 | 2.17 |
| Sep 09, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.01% | 9,168,700 | 2.45 |
| Sep 08, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 5,281,000 | 1.43 |
| Sep 07, 2026 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | +0.00% | 11,617,800 | 3.27 |
| Sep 04, 2026 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | +2.04% | 9,855,300 | 2.85 |
| Sep 03, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | +0.00% | 5,351,100 | 1.53 |
