PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
61.00
+1.00 (1.67%)
Aug 1, 2025, 4:11 PM WIB

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202560.0061.0058.0061.0061.001.67%32,841,800
Jul 31, 202561.0062.0058.0060.0060.00-41,357,900
Jul 30, 202564.0064.0060.0060.0060.00-4.76%54,242,400
Jul 29, 202559.0065.0058.0063.0063.008.62%98,186,300
Jul 28, 202558.0060.0058.0058.0058.00-21,525,900
Jul 25, 202561.0061.0058.0058.0058.00-4.92%56,128,400
Jul 24, 202562.0062.0060.0061.0061.00-27,486,600
Jul 23, 202562.0063.0060.0061.0061.00-29,743,300
Jul 22, 202563.0064.0060.0061.0061.00-3.17%50,362,000
Jul 21, 202561.0064.0059.0063.0063.005.00%146,860,000
Jul 18, 202563.0064.0059.0060.0060.00-4.76%54,704,300
Jul 17, 202564.0065.0062.0063.0063.00-1.56%40,828,400
Jul 16, 202562.0065.0060.0064.0064.004.92%142,165,000
Jul 15, 202558.0064.0057.0061.0061.005.17%131,297,000
Jul 14, 202562.0063.0058.0058.0058.00-6.45%74,324,100
Jul 11, 202554.0067.0054.0062.0062.0014.81%364,652,600
Jul 10, 202554.0055.0052.0054.0054.001.89%13,980,000
Jul 9, 202554.0054.0052.0053.0053.00-1.85%12,457,600
Jul 8, 202553.0055.0053.0054.0054.001.89%32,227,500
Jul 7, 202551.0056.0051.0053.0053.003.92%59,240,400
Jul 4, 202552.0052.0051.0051.0051.00-1.92%2,120,400
Jul 3, 202551.0052.0051.0052.0052.001.96%2,365,200
Jul 2, 202551.0052.0050.0051.0051.00-16,684,400
Jul 1, 202551.0052.0050.0051.0051.00-7,420,800
Jun 30, 202552.0052.0051.0051.0051.00-1.92%7,820,900
Jun 26, 202550.0052.0050.0052.0052.004.00%18,142,300
Jun 25, 202551.0052.0050.0050.0050.00-3.85%10,170,000
Jun 24, 202551.0052.0050.0052.0052.001.96%17,087,700
Jun 23, 202552.0052.0050.0051.0051.00-46,362,300
Jun 20, 202551.0052.0050.0051.0051.00-45,395,700
Jun 19, 202551.0052.0050.0051.0051.00-24,600,700
Jun 18, 202551.0052.0050.0051.0051.00-10,095,400
Jun 17, 202551.0052.0050.0051.0051.00-24,082,300
Jun 16, 202552.0052.0050.0051.0051.00-1.92%36,010,700
Jun 13, 202551.0053.0050.0052.0052.004.00%37,033,900
Jun 12, 202551.0052.0050.0050.0050.00-1.96%12,006,300
Jun 11, 202551.0052.0050.0051.0051.00-1.92%78,587,800
Jun 10, 202552.0053.0050.0052.0052.00-58,381,000
Jun 5, 202551.0052.0050.0052.0052.001.96%51,336,500
Jun 4, 202550.0051.0050.0051.0051.002.00%21,821,400
Jun 3, 202551.0052.0050.0050.0050.00-1.96%25,741,900
Jun 2, 202552.0052.0051.0051.0051.00-1.92%8,414,400
May 28, 202552.0052.0051.0052.0052.00-20,034,600
May 27, 202552.0053.0051.0052.0052.001.96%30,629,500
May 26, 202551.0053.0050.0051.0051.00-30,008,100
May 23, 202551.0052.0050.0051.0051.00-9,487,700
May 22, 202551.0052.0050.0051.0051.00-19,204,500
May 21, 202552.0052.0050.0051.0051.00-1.92%30,120,100
May 20, 202552.0053.0051.0052.0052.00-4,761,800
May 19, 202553.0054.0051.0052.0052.00-1.89%10,671,100