PT Maha Properti Indonesia Tbk(ID:MPRO)
Rp11,475.000.00 (0.00%)
ID:MPRO
PT Maha Properti Indonesia Tbk historical prices
Rp11,475.00
At close:0.00 (0.00%)
PT Maha Properti Indonesia Tbk (MPRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11,475.00 | 11,475.00 | 10,675.00 | 11,475.00 | 11,475.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 11,475.00 | 11,475.00 | 10,675.00 | 11,475.00 | 11,475.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 11,475.00 | 11,475.00 | 10,675.00 | 11,475.00 | 11,475.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 11,475.00 | 11,475.00 | 10,700.00 | 11,475.00 | 11,475.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 11,475.00 | 11,475.00 | 10,725.00 | 11,475.00 | 11,475.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 11,475.00 | 11,475.00 | 10,675.00 | 11,475.00 | 11,475.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 11,475.00 | 11,475.00 | 10,675.00 | 11,475.00 | 11,475.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 11,600.00 | 11,600.00 | 11,425.00 | 11,475.00 | 11,475.00 | -1.08% | 1,800 | 0.62 |
| Oct 30, 2026 | 11,600.00 | 11,600.00 | 11,525.00 | 11,600.00 | 11,600.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 11,600.00 | 11,600.00 | 10,800.00 | 11,600.00 | 11,600.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 11,600.00 | 11,600.00 | 10,800.00 | 11,600.00 | 11,600.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 11,600.00 | 11,600.00 | 10,800.00 | 11,600.00 | 11,600.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 11,600.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11,600.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11,600.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 11,600.00 | 11,775.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 11,525.00 | 11,600.00 | 11,525.00 | 11,600.00 | 11,600.00 | +0.43% | 3,100 | 0.57 |
| Oct 19, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | -0.43% | 400 | 0.07 |
| Oct 16, 2026 | 11,650.00 | 11,650.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 700 | 0.12 |
| Oct 15, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 0.00% | 600 | 0.10 |
| Oct 14, 2026 | 11,625.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 0.00% | 300 | 0.05 |
| Oct 13, 2026 | 11,775.00 | 12,000.00 | 11,775.00 | 12,000.00 | 12,000.00 | 0.00% | 900 | 0.15 |
| Oct 12, 2026 | 11,775.00 | 12,000.00 | 11,625.00 | 12,000.00 | 12,000.00 | 0.00% | 900 | 0.15 |
| Oct 09, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 0.00% | 400 | 0.07 |
| Oct 08, 2026 | 11,975.00 | 12,000.00 | 11,975.00 | 12,000.00 | 12,000.00 | 0.00% | 800 | 0.13 |
| Oct 07, 2026 | 11,600.00 | 12,000.00 | 11,575.00 | 12,000.00 | 12,000.00 | 0.00% | 2,900 | 0.48 |
| Oct 06, 2026 | 11,750.00 | 12,000.00 | 11,575.00 | 12,000.00 | 12,000.00 | 0.00% | 1,100 | 0.18 |
| Oct 05, 2026 | 12,000.00 | 12,000.00 | 11,525.00 | 12,000.00 | 12,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 12,000.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 11,550.00 | 12,000.00 | 11,550.00 | 12,000.00 | 12,000.00 | 0.00% | 2,800 | 0.46 |
| Sep 30, 2026 | 11,500.00 | 12,000.00 | 11,375.00 | 12,000.00 | 12,000.00 | 0.00% | 2,000 | 0.33 |
| Sep 29, 2026 | 12,000.00 | 12,000.00 | 10,250.00 | 12,000.00 | 12,000.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | -0.83% | 1,100 | 0.18 |
| Sep 25, 2026 | 11,900.00 | 12,100.00 | 11,650.00 | 12,100.00 | 12,100.00 | +0.62% | 2,600 | 0.43 |
| Sep 24, 2026 | 11,450.00 | 12,200.00 | 11,450.00 | 12,025.00 | 12,025.00 | -1.43% | 1,100 | 0.18 |
| Sep 23, 2026 | 11,375.00 | 12,450.00 | 11,350.00 | 12,200.00 | 12,200.00 | +1.67% | 1,500 | 0.24 |
| Sep 22, 2026 | 11,775.00 | 12,000.00 | 11,775.00 | 12,000.00 | 12,000.00 | -0.83% | 600 | 0.10 |
| Sep 21, 2026 | 11,675.00 | 12,100.00 | 11,675.00 | 12,100.00 | 12,100.00 | +3.64% | 2,500 | 0.41 |
| Sep 18, 2026 | 11,600.00 | 11,675.00 | 11,600.00 | 11,675.00 | 11,675.00 | +0.65% | 700 | 0.11 |
| Sep 17, 2026 | 11,750.00 | 11,750.00 | 11,025.00 | 11,600.00 | 11,600.00 | -2.11% | 1,500 | 0.24 |
| Sep 16, 2026 | 10,425.00 | 12,075.00 | 10,425.00 | 11,850.00 | 11,850.00 | -2.07% | 1,500 | 0.24 |
| Sep 15, 2026 | 12,100.00 | 12,100.00 | 10,700.00 | 12,100.00 | 12,100.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | +0.41% | 600 | 0.10 |
| Sep 11, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | +0.42% | 3,900 | 0.62 |
| Sep 10, 2026 | 11,900.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | +0.84% | 7,700 | 1.25 |
| Sep 09, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 1,800 | 0.29 |
| Sep 08, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.00% | 700 | 0.11 |
| Sep 07, 2026 | 11,900.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -2.44% | 4,500 | 0.73 |
| Sep 04, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.00% | 300 | 0.05 |
| Sep 03, 2026 | 12,400.00 | 12,400.00 | 12,275.00 | 12,300.00 | 12,300.00 | -1.20% | 1,400 | 0.22 |
