PT Maxindo Karya Anugerah Tbk(ID:MAXI)
18.00+1.00 (+5.88%)
ID:MAXI
PT Maxindo Karya Anugerah Tbk historical prices
18.00
At close:+1.00 (+5.88%)
PT Maxindo Karya Anugerah Tbk (MAXI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | +5.88% | 4,921,800 | 0.21 |
| Nov 10, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | +6.25% | 12,169,500 | 0.51 |
| Nov 09, 2026 | 15.00 | 17.00 | 15.00 | 17.00 | 17.00 | +6.25% | 2,021,400 | 0.09 |
| Nov 06, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 0.00% | 16,557,699 | 0.71 |
| Nov 05, 2026 | 16.00 | 19.00 | 16.00 | 16.00 | 16.00 | -5.88% | 58,162,801 | 2.58 |
| Nov 04, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,036,700 | 0.09 |
| Nov 03, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 24,455,000 | 1.11 |
| Nov 02, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 35,532,102 | 1.65 |
| Oct 30, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 0.00% | 41,995,800 | 2.01 |
| Oct 29, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 21,394,100 | 1.04 |
| Oct 28, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 35,817,200 | 1.79 |
| Oct 27, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 57,038,300 | 2.99 |
| Oct 26, 2026 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 48,377,600 | 2.64 |
| Oct 23, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | +4.55% | 59,302,000 | 3.41 |
| Oct 22, 2026 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | +4.76% | 30,222,400 | 1.79 |
| Oct 21, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 43,101,600 | 2.65 |
| Oct 20, 2026 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | +4.76% | 32,691,200 | 2.04 |
| Oct 19, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 19,065,200 | 0.91 |
| Oct 16, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -12.50% | 48,911,300 | 2.41 |
| Oct 15, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -7.69% | 31,600,000 | 1.60 |
| Oct 14, 2026 | 29.00 | 29.00 | 24.00 | 26.00 | 26.00 | -7.14% | 105,257,900 | 5.82 |
| Oct 13, 2026 | 25.00 | 30.00 | 24.00 | 28.00 | 28.00 | +12.00% | 82,025,900 | 4.89 |
| Oct 12, 2026 | 29.00 | 29.00 | 25.00 | 25.00 | 25.00 | -10.71% | 39,448,800 | 2.44 |
| Oct 09, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 15,664,900 | 0.98 |
| Oct 08, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | +3.57% | 30,046,500 | 1.95 |
| Oct 07, 2026 | 27.00 | 30.00 | 27.00 | 28.00 | 28.00 | 0.00% | 29,777,100 | 1.99 |
| Oct 06, 2026 | 28.00 | 29.00 | 26.00 | 28.00 | 28.00 | +3.70% | 42,825,800 | 3.00 |
| Oct 05, 2026 | 26.00 | 30.00 | 25.00 | 27.00 | 27.00 | +3.85% | 62,105,300 | 4.65 |
| Oct 02, 2026 | 28.00 | 28.00 | 24.00 | 26.00 | 26.00 | -7.14% | 60,889,600 | 4.91 |
| Oct 01, 2026 | 31.00 | 32.00 | 28.00 | 28.00 | 28.00 | -12.50% | 117,580,200 | 11.17 |
| Sep 30, 2026 | 33.00 | 36.00 | 32.00 | 32.00 | 32.00 | -13.51% | 288,497,200 | 48.47 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 1,757,900 | 0.30 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 680,300 | 0.12 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 10,500 | 0.00 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 200 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 28,700 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 34,900 | 0.01 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 16,700 | 0.00 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 7,100 | 0.00 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 203,800 | 0.03 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 79,700 | 0.01 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 823,000 | 0.14 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 13,700 | 0.00 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 43,800 | 0.01 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 172,900 | 0.03 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 32,099 | 0.01 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 31,500 | 0.01 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 7,500 | 0.00 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 17,000 | 0.00 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 15,200 | 0.00 |
