PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia · Delayed Price · Currency is IDR 153.00
+2.00 (1.32%)
Sep 29, 2025, 3:47 PM WIB
IDX:MAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 151.00 | 156.00 | 149.00 | 151.00 | 151.00 | 2.03% | 6,978,000 |
| Sep 25, 2025 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | -1.33% | 6,493,800 |
| Sep 24, 2025 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.85% | 6,663,000 |
| Sep 23, 2025 | 150.00 | 160.00 | 147.00 | 156.00 | 156.00 | 4.70% | 23,792,800 |
| Sep 22, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 7,332,400 |
| Sep 19, 2025 | 152.00 | 156.00 | 150.00 | 152.00 | 152.00 | -1.30% | 8,163,200 |
| Sep 18, 2025 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | -1.28% | 6,996,800 |
| Sep 17, 2025 | 159.00 | 161.00 | 154.00 | 156.00 | 156.00 | -1.27% | 9,772,800 |
| Sep 16, 2025 | 160.00 | 167.00 | 155.00 | 158.00 | 158.00 | - | 26,517,500 |
| Sep 15, 2025 | 161.00 | 163.00 | 154.00 | 158.00 | 158.00 | - | 13,155,900 |
| Sep 12, 2025 | 164.00 | 165.00 | 158.00 | 158.00 | 158.00 | -2.47% | 20,681,700 |
| Sep 11, 2025 | 152.00 | 171.00 | 152.00 | 162.00 | 162.00 | 8.72% | 82,416,300 |
| Sep 10, 2025 | 160.00 | 160.00 | 147.00 | 149.00 | 149.00 | -6.88% | 40,251,200 |
| Sep 9, 2025 | 140.00 | 186.00 | 140.00 | 160.00 | 160.00 | 14.29% | 300,955,700 |
| Sep 8, 2025 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.94% | 5,368,900 |
| Sep 4, 2025 | 138.00 | 141.00 | 135.00 | 136.00 | 136.00 | -0.73% | 2,237,300 |
| Sep 3, 2025 | 138.00 | 141.00 | 134.00 | 137.00 | 137.00 | 0.74% | 2,914,900 |
| Sep 2, 2025 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 3.03% | 3,462,800 |
| Sep 1, 2025 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | -3.65% | 6,111,500 |
| Aug 29, 2025 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | -2.84% | 2,782,400 |
| Aug 28, 2025 | 142.00 | 143.00 | 135.00 | 141.00 | 141.00 | -0.70% | 5,114,200 |
| Aug 27, 2025 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | - | 1,859,400 |
| Aug 26, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.70% | 3,388,700 |
| Aug 25, 2025 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 2,189,900 |
| Aug 22, 2025 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.04% | 2,497,000 |
| Aug 21, 2025 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 2.08% | 8,467,900 |
| Aug 20, 2025 | 139.00 | 150.00 | 138.00 | 144.00 | 144.00 | 4.35% | 30,144,000 |
| Aug 19, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 2,889,600 |
| Aug 15, 2025 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.44% | 2,188,500 |
| Aug 14, 2025 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | 1,863,300 |
| Aug 13, 2025 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 3,292,800 |
| Aug 12, 2025 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2.21% | 5,322,300 |
| Aug 11, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 3,017,500 |
| Aug 8, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 1,178,500 |
| Aug 7, 2025 | 136.00 | 137.00 | 130.00 | 133.00 | 133.00 | -2.21% | 5,779,600 |
| Aug 6, 2025 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 3,015,400 |
| Aug 5, 2025 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 2,855,700 |
| 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 |