PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia · Delayed Price · Currency is IDR 188.00
+5.00 (2.73%)
At close: Dec 19, 2025
IDX:MAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 185.00 | 210.00 | 185.00 | 190.00 | - | 3.83% | 422,102,500 |
| Dec 18, 2025 | 188.00 | 190.00 | 180.00 | 183.00 | 183.00 | -1.61% | 28,820,900 |
| Dec 17, 2025 | 179.00 | 193.00 | 177.00 | 186.00 | 186.00 | 5.08% | 100,701,100 |
| Dec 16, 2025 | 185.00 | 187.00 | 173.00 | 177.00 | 177.00 | -2.75% | 57,642,400 |
| Dec 15, 2025 | 173.00 | 197.00 | 170.00 | 182.00 | 182.00 | 5.20% | 203,404,500 |
| Dec 12, 2025 | 178.00 | 181.00 | 168.00 | 173.00 | 173.00 | -2.26% | 68,761,000 |
| Dec 11, 2025 | 185.00 | 192.00 | 176.00 | 177.00 | 177.00 | -1.67% | 121,748,000 |
| Dec 10, 2025 | 206.00 | 216.00 | 178.00 | 180.00 | 180.00 | -6.74% | 872,749,700 |
| Dec 9, 2025 | 144.00 | 193.00 | 144.00 | 193.00 | 193.00 | 34.97% | 779,987,300 |
| Dec 8, 2025 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 4,819,300 |
| Dec 5, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 4,770,000 |
| Dec 4, 2025 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | 6,502,900 |
| Dec 3, 2025 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | -0.70% | 2,740,900 |
| Dec 2, 2025 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 2,861,200 |
| Dec 1, 2025 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1.42% | 3,840,900 |
| Nov 28, 2025 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | -1.40% | 6,858,200 |
| Nov 27, 2025 | 142.00 | 155.00 | 141.00 | 143.00 | 143.00 | 0.70% | 40,871,700 |
| Nov 26, 2025 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 1,091,200 |
| Nov 25, 2025 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | 1,224,200 |
| Nov 24, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 1,865,300 |
| Nov 21, 2025 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.39% | 2,157,400 |
| Nov 20, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 1,900,000 |
| Nov 19, 2025 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 0.70% | 5,346,800 |
| Nov 18, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 2,773,500 |
| Nov 17, 2025 | 142.00 | 145.00 | 140.00 | 144.00 | 144.00 | 0.70% | 3,510,000 |
| Nov 14, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | 2,361,700 |
| Nov 13, 2025 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 2,959,200 |
| Nov 12, 2025 | 144.00 | 149.00 | 143.00 | 144.00 | 144.00 | 1.41% | 10,641,600 |
| Nov 11, 2025 | 141.00 | 145.00 | 139.00 | 142.00 | 142.00 | 0.71% | 7,696,200 |
| Nov 10, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 2,546,800 |
| Nov 7, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 0.72% | 2,203,100 |
| Nov 6, 2025 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 2,878,400 |
| Nov 5, 2025 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 3,709,300 |
| Nov 4, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 2,223,900 |
| Nov 3, 2025 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | -1.41% | 3,076,100 |
| Oct 31, 2025 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1.43% | 1,424,800 |
| Oct 30, 2025 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.41% | 3,919,200 |
| Oct 29, 2025 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.90% | 5,099,900 |
| Oct 28, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 3,638,100 |
| Oct 27, 2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 6,397,900 |
| Oct 24, 2025 | 143.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.42% | 4,448,600 |
| Oct 23, 2025 | 142.00 | 146.00 | 138.00 | 141.00 | 141.00 | -0.70% | 8,678,500 |
| Oct 22, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 5,158,400 |
| Oct 21, 2025 | 140.00 | 149.00 | 140.00 | 143.00 | 143.00 | 1.42% | 7,366,200 |
| Oct 20, 2025 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2.17% | 3,650,900 |
| Oct 17, 2025 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.13% | 5,867,000 |
| Oct 16, 2025 | 138.00 | 147.00 | 138.00 | 141.00 | 141.00 | 2.17% | 11,533,900 |
| Oct 15, 2025 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 3,881,700 |
| Oct 14, 2025 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | -1.41% | 8,033,000 |
| Oct 13, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.70% | 7,854,100 |