PT Maxindo Karya Anugerah Tbk (IDX:MAXI)
Indonesia · Delayed Price · Currency is IDR 51.00
+1.00 (2.00%)
Last updated: Feb 25, 2026, 2:14 PM WIB
IDX:MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 14,619,700 |
| Feb 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 15,288,000 |
| Feb 23, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 7,700,300 |
| Feb 20, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 11,093,800 |
| Feb 19, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 7,366,400 |
| Feb 18, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 9,140,600 |
| Feb 13, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 47,068,000 |
| Feb 12, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 7,801,500 |
| Feb 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 11,682,600 |
| Feb 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 5,881,300 |
| Feb 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 8,400,300 |
| Feb 6, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,309,500 |
| Feb 5, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 11,484,100 |
| Feb 4, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 17,525,500 |
| Feb 3, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,986,600 |
| Feb 2, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 16,782,000 |
| Jan 30, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 7,721,600 |
| Jan 29, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 48,252,200 |
| Jan 28, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -5.56% | 63,958,400 |
| Jan 27, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 33,836,300 |
| Jan 26, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 23,352,200 |
| Jan 23, 2026 | 55.00 | 59.00 | 53.00 | 54.00 | 54.00 | - | 117,811,500 |
| Jan 22, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 27,182,200 |
| Jan 21, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 14,101,700 |
| Jan 20, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 31,856,400 |
| Jan 19, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 68,537,800 |
| Jan 15, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 7,317,300 |
| Jan 14, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 10,501,000 |
| Jan 13, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 4,083,800 |
| Jan 12, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 10,211,100 |
| Jan 9, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 9,713,900 |
| Jan 8, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 30,787,100 |
| Jan 7, 2026 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1.89% | 90,268,700 |
| Jan 6, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 12,298,300 |
| Jan 5, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 15,394,300 |
| Jan 2, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,703,800 |
| Dec 30, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 3,751,700 |
| Dec 29, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 4,335,300 |
| Dec 24, 2025 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 8,123,600 |
| Dec 23, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 10,940,600 |
| Dec 22, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 5,297,600 |
| Dec 19, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 6,369,700 |
| Dec 18, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 2,895,400 |
| Dec 17, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 6,507,600 |
| Dec 16, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 5,057,100 |
| Dec 15, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 4,549,600 |
| Dec 12, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 6,987,300 |
| Dec 11, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 5,823,800 |
| Dec 10, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 7,214,700 |
| Dec 9, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 6,138,500 |