PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia · Delayed Price · Currency is IDR 149.00
0.00 (0.00%)
Jun 3, 2026, 4:09 PM WIB
IDX:MAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 149.00 | 151.00 | 145.00 | 145.00 | - | -2.68% | 6,975,200 |
| Jun 2, 2026 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 2.76% | 7,394,100 |
| May 29, 2026 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | - | 5,728,900 |
| May 26, 2026 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 3,610,700 |
| May 25, 2026 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | -0.68% | 4,768,200 |
| May 22, 2026 | 145.00 | 149.00 | 143.00 | 146.00 | 146.00 | 0.69% | 11,129,000 |
| May 21, 2026 | 150.00 | 150.00 | 142.00 | 145.00 | 145.00 | -3.33% | 20,462,000 |
| May 20, 2026 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 2.04% | 5,428,200 |
| May 19, 2026 | 153.00 | 154.00 | 147.00 | 147.00 | 147.00 | -2.65% | 17,160,400 |
| May 18, 2026 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 0.67% | 10,160,000 |
| May 13, 2026 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 0.67% | 11,759,100 |
| May 12, 2026 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 4,632,200 |
| May 11, 2026 | 149.00 | 153.00 | 145.00 | 150.00 | 150.00 | 1.35% | 9,364,800 |
| May 8, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 6,283,700 |
| May 7, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 3,799,700 |
| May 6, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 2,997,000 |
| May 5, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 6,184,100 |
| May 4, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 7,848,700 |
| Apr 30, 2026 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | - | 10,997,100 |
| Apr 29, 2026 | 157.00 | 159.00 | 149.00 | 151.00 | 151.00 | -0.66% | 26,557,600 |
| Apr 28, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 0.66% | 10,420,700 |
| Apr 27, 2026 | 149.00 | 154.00 | 148.00 | 151.00 | 151.00 | 1.34% | 12,261,800 |
| Apr 24, 2026 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 10,414,700 |
| Apr 23, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | -1.97% | 15,453,100 |
| Apr 22, 2026 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 4,650,100 |
| Apr 21, 2026 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.32% | 5,120,200 |
| Apr 20, 2026 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | -0.65% | 6,744,900 |
| Apr 17, 2026 | 151.00 | 158.00 | 151.00 | 153.00 | 153.00 | 2.00% | 14,813,600 |
| Apr 16, 2026 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | - | 6,768,600 |
| Apr 15, 2026 | 150.00 | 152.00 | 147.00 | 150.00 | 150.00 | - | 6,867,500 |
| Apr 14, 2026 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 9,367,800 |
| Apr 13, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 1.37% | 3,386,200 |
| Apr 10, 2026 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | - | 5,100,200 |
| Apr 9, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -0.68% | 3,403,600 |
| Apr 8, 2026 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | - | 7,676,600 |
| Apr 7, 2026 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 0.68% | 4,895,500 |
| Apr 6, 2026 | 146.00 | 147.00 | 141.00 | 146.00 | 146.00 | -0.68% | 4,864,800 |
| Apr 2, 2026 | 149.00 | 150.00 | 143.00 | 147.00 | 147.00 | -0.68% | 4,930,900 |
| Apr 1, 2026 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 3,254,400 |
| Mar 31, 2026 | 152.00 | 152.00 | 146.00 | 147.00 | 147.00 | -2.65% | 3,830,200 |
| Mar 30, 2026 | 142.00 | 151.00 | 142.00 | 151.00 | 151.00 | 2.03% | 5,525,200 |
| Mar 27, 2026 | 147.00 | 152.00 | 143.00 | 148.00 | 148.00 | 0.68% | 8,435,200 |
| Mar 26, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | 3,443,600 |
| Mar 25, 2026 | 140.00 | 149.00 | 137.00 | 148.00 | 148.00 | 5.71% | 11,566,400 |
| Mar 17, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 0.72% | 5,186,900 |
| Mar 16, 2026 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | -0.71% | 16,715,500 |
| Mar 13, 2026 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 12,293,700 |
| Mar 12, 2026 | 138.00 | 147.00 | 137.00 | 141.00 | 141.00 | 6.02% | 39,214,200 |
| Mar 11, 2026 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | -1.48% | 8,908,300 |
| Mar 10, 2026 | 132.00 | 136.00 | 131.00 | 135.00 | 135.00 | 2.27% | 10,388,000 |