PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia · Delayed Price · Currency is IDR 136.00
-2.00 (-1.45%)
Aug 5, 2025, 2:50 PM WIB
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 1,795,100 |
| Aug 4, 2025 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 2.22% | 4,219,400 |
| Aug 1, 2025 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 4,137,300 |
| Jul 31, 2025 | 140.00 | 142.00 | 135.00 | 137.00 | 137.00 | -2.14% | 16,129,300 |
| Jul 30, 2025 | 141.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | 6,547,100 |
| Jul 29, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 2,787,300 |
| Jul 28, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 1,934,700 |
| Jul 25, 2025 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 2,513,800 |
| Jul 24, 2025 | 145.00 | 145.00 | 139.00 | 143.00 | 143.00 | -0.69% | 5,998,600 |
| Jul 23, 2025 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | - | 3,442,400 |
| Jul 22, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 1,512,700 |
| Jul 21, 2025 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 2,368,400 |
| Jul 18, 2025 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 1,486,000 |
| Jul 17, 2025 | 147.00 | 149.00 | 143.00 | 145.00 | 145.00 | -1.36% | 2,431,300 |
| Jul 16, 2025 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | - | 4,620,900 |
| Jul 15, 2025 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | -1.34% | 3,030,500 |
| Jul 14, 2025 | 146.00 | 150.00 | 145.00 | 149.00 | 149.00 | 2.76% | 3,460,200 |
| Jul 11, 2025 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | - | 2,256,600 |
| Jul 10, 2025 | 146.00 | 147.00 | 140.00 | 145.00 | 145.00 | - | 3,242,500 |
| Jul 9, 2025 | 145.00 | 150.00 | 144.00 | 145.00 | 145.00 | 1.40% | 1,367,600 |
| Jul 8, 2025 | 147.00 | 148.00 | 141.00 | 143.00 | 143.00 | -3.38% | 3,557,900 |
| Jul 7, 2025 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | - | 583,900 |
| Jul 4, 2025 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | - | 2,061,800 |
| Jul 3, 2025 | 148.00 | 149.00 | 145.00 | 148.00 | 148.00 | - | 829,100 |
| Jul 2, 2025 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | -1.33% | 1,651,200 |
| Jul 1, 2025 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | -1.32% | 2,181,100 |
| Jun 30, 2025 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 336,800 |
| Jun 26, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.31% | 1,317,300 |
| Jun 25, 2025 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | -0.65% | 1,051,700 |
| Jun 24, 2025 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.99% | 2,118,000 |
| Jun 23, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | -1.31% | 1,335,200 |
| Jun 20, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | 1,274,600 |
| Jun 19, 2025 | 160.00 | 161.00 | 153.00 | 154.00 | 154.00 | -3.75% | 3,832,800 |
| Jun 18, 2025 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | -1.23% | 2,738,900 |
| Jun 17, 2025 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | - | 284,000 |
| Jun 16, 2025 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | - | 1,476,800 |
| Jun 13, 2025 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 603,500 |
| Jun 12, 2025 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | -5.23% | 9,012,700 |
| Jun 11, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 160.00 | 0.58% | 5,909,700 |
| Jun 10, 2025 | 171.00 | 173.00 | 170.00 | 171.00 | 159.07 | 0.59% | 1,807,000 |
| Jun 5, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 158.14 | - | 2,704,800 |
| Jun 4, 2025 | 169.00 | 172.00 | 169.00 | 170.00 | 158.14 | 0.59% | 1,781,400 |
| Jun 3, 2025 | 170.00 | 171.00 | 168.00 | 169.00 | 157.21 | - | 3,068,500 |
| Jun 2, 2025 | 170.00 | 173.00 | 167.00 | 169.00 | 157.21 | -1.17% | 2,992,100 |
| May 28, 2025 | 173.00 | 178.00 | 169.00 | 171.00 | 159.07 | -1.16% | 10,044,100 |
| May 27, 2025 | 175.00 | 175.00 | 169.00 | 173.00 | 160.93 | 2.37% | 4,558,700 |
| May 26, 2025 | 169.00 | 170.00 | 167.00 | 169.00 | 157.21 | - | 1,715,100 |
| May 23, 2025 | 167.00 | 171.00 | 167.00 | 169.00 | 157.21 | 0.60% | 1,423,200 |
| May 22, 2025 | 168.00 | 170.00 | 166.00 | 168.00 | 156.28 | 1.20% | 3,502,700 |
| May 21, 2025 | 168.00 | 169.00 | 164.00 | 166.00 | 154.42 | -1.19% | 2,708,100 |