PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia · Delayed Price · Currency is IDR 75.00
-1.00 (-1.33%)
Sep 18, 2025, 1:51 PM WIB
IDX:MPPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 72.00 | 81.00 | 71.00 | 75.00 | 75.00 | 4.17% | 396,059,700 |
| Sep 16, 2025 | 75.00 | 76.00 | 69.00 | 72.00 | 72.00 | -4.00% | 136,852,700 |
| Sep 15, 2025 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 118,418,900 |
| Sep 12, 2025 | 72.00 | 76.00 | 71.00 | 74.00 | 74.00 | 2.78% | 121,292,100 |
| Sep 11, 2025 | 70.00 | 76.00 | 69.00 | 72.00 | 72.00 | 4.35% | 90,202,800 |
| Sep 10, 2025 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 25,454,600 |
| Sep 9, 2025 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | - | 46,382,500 |
| Sep 8, 2025 | 69.00 | 73.00 | 68.00 | 69.00 | 69.00 | - | 51,219,200 |
| Sep 4, 2025 | 74.00 | 75.00 | 68.00 | 69.00 | 69.00 | -4.17% | 48,391,200 |
| Sep 3, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 48,825,300 |
| Sep 2, 2025 | 70.00 | 75.00 | 70.00 | 73.00 | 73.00 | 4.29% | 99,177,700 |
| Sep 1, 2025 | 65.00 | 73.00 | 64.00 | 70.00 | 70.00 | - | 70,084,400 |
| Aug 29, 2025 | 74.00 | 74.00 | 65.00 | 70.00 | 70.00 | -7.89% | 140,431,600 |
| Aug 28, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 66,209,600 |
| Aug 27, 2025 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 91,428,300 |
| Aug 26, 2025 | 85.00 | 87.00 | 74.00 | 76.00 | 76.00 | -10.59% | 326,641,900 |
| Aug 25, 2025 | 76.00 | 90.00 | 73.00 | 85.00 | 85.00 | 14.86% | 641,671,600 |
| Aug 22, 2025 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 50,696,000 |
| Aug 21, 2025 | 73.00 | 77.00 | 72.00 | 74.00 | 74.00 | - | 76,018,000 |
| Aug 20, 2025 | 78.00 | 80.00 | 71.00 | 74.00 | 74.00 | -5.13% | 218,406,400 |
| Aug 19, 2025 | 72.00 | 79.00 | 72.00 | 78.00 | 78.00 | 8.33% | 336,712,600 |
| Aug 15, 2025 | 75.00 | 76.00 | 72.00 | 72.00 | 72.00 | - | 169,453,200 |
| Aug 14, 2025 | 72.00 | 77.00 | 71.00 | 72.00 | 72.00 | 1.41% | 231,115,200 |
| Aug 13, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 69,417,100 |
| Aug 12, 2025 | 72.00 | 76.00 | 70.00 | 71.00 | 71.00 | -1.39% | 198,080,500 |
| Aug 11, 2025 | 72.00 | 76.00 | 71.00 | 72.00 | 72.00 | 1.41% | 158,314,700 |
| Aug 8, 2025 | 74.00 | 77.00 | 70.00 | 71.00 | 71.00 | -4.05% | 172,585,600 |
| Aug 7, 2025 | 66.00 | 76.00 | 65.00 | 74.00 | 74.00 | 13.85% | 414,894,100 |
| Aug 6, 2025 | 67.00 | 68.00 | 63.00 | 65.00 | 65.00 | -1.52% | 206,725,800 |
| Aug 5, 2025 | 62.00 | 73.00 | 62.00 | 66.00 | 66.00 | 13.79% | 734,465,900 |
| Aug 4, 2025 | 61.00 | 62.00 | 58.00 | 58.00 | 58.00 | -4.92% | 51,158,400 |
| Aug 1, 2025 | 60.00 | 61.00 | 58.00 | 61.00 | 61.00 | 1.67% | 32,841,800 |
| Jul 31, 2025 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 41,357,900 |
| Jul 30, 2025 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.76% | 54,242,400 |
| Jul 29, 2025 | 59.00 | 65.00 | 58.00 | 63.00 | 63.00 | 8.62% | 98,186,300 |
| Jul 28, 2025 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | - | 21,525,900 |
| Jul 25, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 56,128,400 |
| Jul 24, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 27,486,600 |
| Jul 23, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 29,743,300 |
| Jul 22, 2025 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 50,362,000 |
| Jul 21, 2025 | 61.00 | 64.00 | 59.00 | 63.00 | 63.00 | 5.00% | 146,860,000 |
| Jul 18, 2025 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | -4.76% | 54,704,300 |
| Jul 17, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 40,828,400 |
| Jul 16, 2025 | 62.00 | 65.00 | 60.00 | 64.00 | 64.00 | 4.92% | 142,165,000 |
| Jul 15, 2025 | 58.00 | 64.00 | 57.00 | 61.00 | 61.00 | 5.17% | 131,297,000 |
| Jul 14, 2025 | 62.00 | 63.00 | 58.00 | 58.00 | 58.00 | -6.45% | 74,324,100 |
| Jul 11, 2025 | 54.00 | 67.00 | 54.00 | 62.00 | 62.00 | 14.81% | 364,652,600 |
| Jul 10, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 13,980,000 |
| Jul 9, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 12,457,600 |
| Jul 8, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 32,227,500 |