PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia · Delayed Price · Currency is IDR 72.00
-4.00 (-5.26%)
Aug 29, 2025, 9:50 AM WIB
IDX:MPPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 77.00 | 1.33% | 60,199,600 |
| 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 |
| Jul 7, 2025 | 51.00 | 56.00 | 51.00 | 53.00 | 53.00 | 3.92% | 59,240,400 |
| Jul 4, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,120,400 |
| Jul 3, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 2,365,200 |
| Jul 2, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 16,684,400 |
| Jul 1, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 7,420,800 |
| Jun 30, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 7,820,900 |
| Jun 26, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 18,142,300 |
| Jun 25, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 10,170,000 |
| Jun 24, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 17,087,700 |
| Jun 23, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 46,362,300 |
| Jun 20, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 45,395,700 |
| Jun 19, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 24,600,700 |
| Jun 18, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 10,095,400 |