PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia · Delayed Price · Currency is IDR 59.00
+1.00 (1.72%)
Dec 29, 2025, 4:08 PM WIB
IDX:MPPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 23,748,900 |
| Dec 24, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 24,099,500 |
| Dec 23, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 24,551,600 |
| Dec 22, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 37,438,800 |
| Dec 19, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 19,029,600 |
| Dec 18, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 21,483,600 |
| Dec 17, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 26,467,400 |
| Dec 16, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 37,183,100 |
| Dec 15, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 93,731,500 |
| Dec 12, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 22,230,600 |
| Dec 11, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 47,179,900 |
| Dec 10, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 44,599,100 |
| Dec 9, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 38,898,100 |
| Dec 8, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 47,260,900 |
| Dec 5, 2025 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 67,648,300 |
| Dec 4, 2025 | 64.00 | 68.00 | 63.00 | 66.00 | 66.00 | 4.76% | 265,675,100 |
| Dec 3, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 114,787,500 |
| Dec 2, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 71,278,600 |
| Dec 1, 2025 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 202,983,200 |
| Nov 28, 2025 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 1.64% | 147,808,500 |
| Nov 27, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 32,428,300 |
| Nov 26, 2025 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 240,984,600 |
| Nov 25, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 46,318,000 |
| Nov 24, 2025 | 61.00 | 66.00 | 60.00 | 62.00 | 62.00 | 3.33% | 380,908,400 |
| Nov 21, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 19,278,700 |
| Nov 20, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 24,234,100 |
| Nov 19, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 25,470,400 |
| Nov 18, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 51,995,300 |
| Nov 17, 2025 | 62.00 | 67.00 | 61.00 | 63.00 | 63.00 | 1.61% | 144,469,300 |
| Nov 14, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 51,229,600 |
| Nov 13, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -4.55% | 117,566,800 |
| Nov 12, 2025 | 65.00 | 68.00 | 63.00 | 66.00 | 66.00 | 4.76% | 479,030,600 |
| Nov 11, 2025 | 62.00 | 66.00 | 61.00 | 63.00 | 63.00 | 1.61% | 118,236,700 |
| Nov 10, 2025 | 59.00 | 62.00 | 58.00 | 62.00 | 62.00 | 5.08% | 56,288,600 |
| Nov 7, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 27,312,000 |
| Nov 6, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 59,377,700 |
| Nov 5, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 29,625,000 |
| Nov 4, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 26,179,200 |
| Nov 3, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 24,958,900 |
| Oct 31, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 32,137,400 |
| Oct 30, 2025 | 65.00 | 67.00 | 63.00 | 63.00 | 63.00 | -3.08% | 42,212,000 |
| Oct 29, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 18,340,300 |
| Oct 28, 2025 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 30,330,100 |
| Oct 27, 2025 | 64.00 | 65.00 | 60.00 | 63.00 | 63.00 | -1.56% | 43,451,100 |
| Oct 24, 2025 | 67.00 | 69.00 | 64.00 | 64.00 | 64.00 | -3.03% | 72,197,600 |
| Oct 23, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 23,102,300 |
| Oct 22, 2025 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 28,324,500 |
| Oct 21, 2025 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 1.59% | 39,289,300 |
| Oct 20, 2025 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 5.00% | 57,566,700 |
| Oct 17, 2025 | 69.00 | 69.00 | 60.00 | 60.00 | 60.00 | -13.04% | 128,732,400 |