PT Maxindo Karya Anugerah Tbk (IDX:MAXI)
Indonesia · Delayed Price · Currency is IDR 55.00
+2.00 (3.77%)
At close: Apr 29, 2026
IDX:MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.00 | 58.00 | 53.00 | 54.00 | 54.00 | 1.89% | 396,597,100 |
| Apr 28, 2026 | 57.00 | 58.00 | 52.00 | 53.00 | 53.00 | -5.36% | 322,042,700 |
| Apr 27, 2026 | 57.00 | 60.00 | 52.00 | 56.00 | 56.00 | -8.20% | 825,482,500 |
| Apr 24, 2026 | 71.00 | 71.00 | 61.00 | 61.00 | 61.00 | -14.08% | 1,506,060,400 |
| Apr 23, 2026 | 52.00 | 71.00 | 50.00 | 71.00 | 71.00 | 33.96% | 2,853,742,500 |
| Apr 22, 2026 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 6.00% | 210,340,200 |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,629,100 |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 12,296,900 |
| Apr 17, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 82,414,400 |
| Apr 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,126,200 |
| Apr 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 555,200 |
| Apr 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,032,200 |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 83,800 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 59,600 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 22,400 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 56,900 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 22,900 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,400 |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,700 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 97,100 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,153,400 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 131,700 |
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 12,200 |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 193,100 |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 14,600 |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 274,800 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 50,900 |
| Mar 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 45,400 |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 109,400 |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 91,200 |
| Mar 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21,700 |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 50,900 |
| Mar 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,000 |
| Mar 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 296,700 |
| Mar 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,269,500 |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,498,000 |
| Mar 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 379,200 |
| Feb 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 412,300 |
| Feb 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,993,700 |
| 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 |