PT Maxindo Karya Anugerah Tbk (IDX:MAXI)
Indonesia · Delayed Price · Currency is IDR 57.00
0.00 (0.00%)
At close: Sep 9, 2025
IDX:MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 58.00 | 61.00 | 55.00 | 57.00 | - | - | 63,335,200 |
| Sep 8, 2025 | 58.00 | 64.00 | 57.00 | 57.00 | - | -1.72% | 144,467,000 |
| Sep 4, 2025 | 61.00 | 62.00 | 58.00 | 58.00 | - | -3.33% | 112,307,500 |
| Sep 3, 2025 | 55.00 | 69.00 | 55.00 | 60.00 | - | 9.09% | 603,885,300 |
| Sep 2, 2025 | 53.00 | 57.00 | 53.00 | 55.00 | - | 3.77% | 112,835,900 |
| Sep 1, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | - | -1.85% | 17,210,400 |
| Aug 29, 2025 | 55.00 | 56.00 | 52.00 | 54.00 | - | - | 42,174,300 |
| Aug 28, 2025 | 53.00 | 58.00 | 51.00 | 54.00 | - | 3.85% | 159,436,400 |
| Aug 27, 2025 | 51.00 | 55.00 | 50.00 | 52.00 | - | 1.96% | 75,314,400 |
| Aug 26, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | - | - | 27,628,100 |
| Aug 25, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | - | - | 5,902,100 |
| Aug 22, 2025 | 50.00 | 53.00 | 50.00 | 51.00 | - | - | 43,111,800 |
| Aug 21, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 9,585,400 |
| Aug 20, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | - | -1.96% | 28,116,000 |
| Aug 19, 2025 | 50.00 | 57.00 | 50.00 | 51.00 | - | 2.00% | 37,544,400 |
| Aug 15, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | - | -7.41% | 18,070,600 |
| Aug 14, 2025 | 56.00 | 61.00 | 53.00 | 54.00 | - | -3.57% | 50,502,600 |
| Aug 13, 2025 | 51.00 | 66.00 | 51.00 | 56.00 | - | 12.00% | 179,036,600 |
| Aug 12, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | - | - | 197,800 |
| Aug 11, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | - | -1.96% | 555,700 |
| Aug 8, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 761,300 |
| Aug 7, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | - | -1.96% | 1,709,200 |
| Aug 6, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 427,200 |
| Aug 5, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | - | - | 127,300 |
| Aug 4, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | - | -1.96% | 488,400 |
| Aug 1, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 674,700 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 39,300 |
| Jul 30, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | - | -1.96% | 413,800 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | - | -1.92% | 1,273,800 |
| Jul 28, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | - | 4.00% | 1,013,600 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 182,900 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 3,200 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 326,200 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 34,300 |
| Jul 21, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | - | - | 1,151,600 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 104,600 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 184,300 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 78,700 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 122,400 |
| Jul 14, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | - | - | 924,000 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 348,000 |
| Jul 10, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | - | - | 597,200 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 934,200 |
| Jul 8, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | - | - | 99,200 |
| Jul 7, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | - | -1.96% | 339,700 |
| Jul 4, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 331,400 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | 2,374,200 |
| Jul 2, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 1,813,600 |
| Jul 1, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | - | - | 288,500 |
| Jun 30, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | - | -1.96% | 889,500 |