PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia · Delayed Price · Currency is IDR 147.00
-3.00 (-2.00%)
Sep 22, 2026, 3:18 PM WIB
IDX:MAHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 150.00 | 152.00 | 145.00 | 147.00 | - | -2.00% | 13,250,900 |
| Sep 21, 2026 | 149.00 | 154.00 | 145.00 | 150.00 | 150.00 | 1.35% | 29,077,100 |
| Sep 18, 2026 | 147.00 | 168.00 | 145.00 | 148.00 | 148.00 | 3.50% | 163,463,200 |
| Sep 17, 2026 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 1,808,600 |
| Sep 16, 2026 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 3,971,100 |
| Sep 15, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 2,431,900 |
| Sep 14, 2026 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | -0.69% | 5,681,800 |
| Sep 11, 2026 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | - | 4,278,700 |
| Sep 10, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -0.68% | 8,365,000 |
| Sep 9, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.01% | 9,168,700 |
| Sep 8, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 5,281,000 |
| Sep 7, 2026 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | - | 11,617,800 |
| Sep 4, 2026 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 2.04% | 9,855,300 |
| Sep 3, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 5,351,100 |
| Sep 2, 2026 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 2,201,700 |
| Sep 1, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1.38% | 3,787,600 |
| Aug 31, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 7,174,800 |
| Aug 28, 2026 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 4,186,600 |
| Aug 27, 2026 | 146.00 | 147.00 | 142.00 | 147.00 | 147.00 | - | 1,585,900 |
| Aug 26, 2026 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | -0.68% | 4,104,500 |
| Aug 24, 2026 | 147.00 | 148.00 | 144.00 | 148.00 | 148.00 | 0.68% | 3,545,700 |
| Aug 21, 2026 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 2,721,200 |
| Aug 20, 2026 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 6,404,200 |
| Aug 19, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | -0.68% | 4,207,900 |
| Aug 18, 2026 | 150.00 | 155.00 | 146.00 | 148.00 | 148.00 | 1.37% | 21,556,000 |
| Aug 14, 2026 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 0.69% | 2,687,400 |
| Aug 13, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -2.03% | 1,022,800 |
| Aug 12, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 1,993,600 |
| Aug 11, 2026 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 3,288,400 |
| Aug 10, 2026 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | - | 2,398,400 |
| Aug 7, 2026 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.69% | 1,283,100 |
| Aug 6, 2026 | 146.00 | 148.00 | 144.00 | 145.00 | 145.00 | - | 3,577,400 |
| Aug 5, 2026 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 2,152,600 |
| Aug 4, 2026 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 1.38% | 3,293,700 |
| Aug 3, 2026 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | - | 5,179,700 |
| Jul 31, 2026 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 2.11% | 2,473,800 |
| Jul 30, 2026 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1.43% | 2,911,900 |
| Jul 29, 2026 | 146.00 | 147.00 | 138.00 | 140.00 | 140.00 | -2.10% | 8,351,200 |
| Jul 28, 2026 | 141.00 | 153.00 | 140.00 | 143.00 | 143.00 | 2.14% | 29,860,700 |
| Jul 27, 2026 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 3,618,000 |
| Jul 24, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 1,674,500 |
| Jul 23, 2026 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 3,804,500 |
| Jul 22, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 1,286,200 |
| Jul 21, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 3,692,600 |
| Jul 20, 2026 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 2,183,200 |
| Jul 17, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 642,800 |
| Jul 16, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 2,699,800 |
| Jul 15, 2026 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 1,607,100 |
| Jul 14, 2026 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 1.44% | 2,532,500 |
| Jul 13, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 2,085,900 |