PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia · Delayed Price · Currency is IDR 132.00
0.00 (0.00%)
Jun 24, 2026, 4:05 PM WIB
IDX:MAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 133.00 | 137.00 | 132.00 | 132.00 | 132.00 | - | 3,429,700 |
| Jun 23, 2026 | 135.00 | 135.00 | 128.00 | 132.00 | 132.00 | -1.49% | 1,959,900 |
| Jun 22, 2026 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -1.47% | 3,187,900 |
| Jun 19, 2026 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | 895,600 |
| Jun 18, 2026 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | - | 1,804,300 |
| Jun 17, 2026 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 0.74% | 5,781,800 |
| Jun 15, 2026 | 135.00 | 140.00 | 133.00 | 135.00 | 135.00 | 0.75% | 6,456,400 |
| Jun 12, 2026 | 129.00 | 135.00 | 128.00 | 134.00 | 134.00 | 3.88% | 1,820,200 |
| Jun 11, 2026 | 131.00 | 133.00 | 125.00 | 129.00 | 129.00 | -1.53% | 2,438,300 |
| Jun 10, 2026 | 130.00 | 134.00 | 126.00 | 131.00 | 131.00 | 0.77% | 2,763,900 |
| Jun 9, 2026 | 125.00 | 131.00 | 123.00 | 130.00 | 130.00 | 4.00% | 3,973,800 |
| Jun 8, 2026 | 122.00 | 136.00 | 116.00 | 125.00 | 125.00 | -1.57% | 8,034,200 |
| Jun 5, 2026 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | -3.79% | 9,623,000 |
| Jun 4, 2026 | 150.00 | 150.00 | 142.00 | 144.00 | 132.00 | -3.36% | 11,501,600 |
| Jun 3, 2026 | 149.00 | 151.00 | 143.00 | 149.00 | 136.58 | - | 12,465,100 |
| Jun 2, 2026 | 147.00 | 150.00 | 146.00 | 149.00 | 136.58 | 2.76% | 7,394,100 |
| May 29, 2026 | 145.00 | 149.00 | 145.00 | 145.00 | 132.92 | - | 5,728,900 |
| May 26, 2026 | 145.00 | 146.00 | 143.00 | 145.00 | 132.92 | - | 3,610,700 |
| May 25, 2026 | 146.00 | 146.00 | 143.00 | 145.00 | 132.92 | -0.68% | 4,768,200 |
| May 22, 2026 | 145.00 | 149.00 | 143.00 | 146.00 | 133.83 | 0.69% | 11,129,000 |
| May 21, 2026 | 150.00 | 150.00 | 142.00 | 145.00 | 132.92 | -3.33% | 20,462,000 |
| May 20, 2026 | 147.00 | 151.00 | 147.00 | 150.00 | 137.50 | 2.04% | 5,428,200 |
| May 19, 2026 | 153.00 | 154.00 | 147.00 | 147.00 | 134.75 | -2.65% | 17,160,400 |
| May 18, 2026 | 152.00 | 152.00 | 149.00 | 151.00 | 138.42 | 0.67% | 10,160,000 |
| May 13, 2026 | 150.00 | 155.00 | 150.00 | 150.00 | 137.50 | 0.67% | 11,759,100 |
| May 12, 2026 | 148.00 | 151.00 | 148.00 | 149.00 | 136.58 | -0.67% | 4,632,200 |
| May 11, 2026 | 149.00 | 153.00 | 145.00 | 150.00 | 137.50 | 1.35% | 9,364,800 |
| May 8, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 135.67 | -1.99% | 6,283,700 |
| May 7, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 138.42 | - | 3,799,700 |
| May 6, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 138.42 | 0.67% | 2,997,000 |
| May 5, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 137.50 | -0.66% | 6,184,100 |
| May 4, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 138.42 | - | 7,848,700 |
| Apr 30, 2026 | 151.00 | 153.00 | 149.00 | 151.00 | 138.42 | - | 10,997,100 |
| Apr 29, 2026 | 157.00 | 159.00 | 149.00 | 151.00 | 138.42 | -0.66% | 26,557,600 |
| Apr 28, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 139.33 | 0.66% | 10,420,700 |
| Apr 27, 2026 | 149.00 | 154.00 | 148.00 | 151.00 | 138.42 | 1.34% | 12,261,800 |
| Apr 24, 2026 | 149.00 | 151.00 | 147.00 | 149.00 | 136.58 | - | 10,414,700 |
| Apr 23, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 136.58 | -1.97% | 15,453,100 |
| Apr 22, 2026 | 150.00 | 153.00 | 149.00 | 152.00 | 139.33 | 1.33% | 4,650,100 |
| Apr 21, 2026 | 152.00 | 153.00 | 148.00 | 150.00 | 137.50 | -1.32% | 5,120,200 |
| Apr 20, 2026 | 154.00 | 155.00 | 150.00 | 152.00 | 139.33 | -0.65% | 6,744,900 |
| Apr 17, 2026 | 151.00 | 158.00 | 151.00 | 153.00 | 140.25 | 2.00% | 14,813,600 |
| Apr 16, 2026 | 152.00 | 152.00 | 148.00 | 150.00 | 137.50 | - | 6,768,600 |
| Apr 15, 2026 | 150.00 | 152.00 | 147.00 | 150.00 | 137.50 | - | 6,867,500 |
| Apr 14, 2026 | 148.00 | 153.00 | 148.00 | 150.00 | 137.50 | 1.35% | 9,367,800 |
| Apr 13, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 135.67 | 1.37% | 3,386,200 |
| Apr 10, 2026 | 147.00 | 149.00 | 145.00 | 146.00 | 133.83 | - | 5,100,200 |
| Apr 9, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 133.83 | -0.68% | 3,403,600 |
| Apr 8, 2026 | 147.00 | 149.00 | 144.00 | 147.00 | 134.75 | - | 7,676,600 |
| Apr 7, 2026 | 146.00 | 147.00 | 143.00 | 147.00 | 134.75 | 0.68% | 4,895,500 |