PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia · Delayed Price · Currency is IDR 136.00
-5.00 (-3.55%)
Aug 29, 2025, 10:47 AM WIB
IDX:MAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |