PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia · Delayed Price · Currency is IDR 54.00
+4.00 (8.00%)
At close: Feb 27, 2026
IDX:MPPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 8.00% | 42,549,100 |
| Feb 26, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -7.41% | 79,508,800 |
| Feb 25, 2026 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 51,054,200 |
| Feb 24, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 56,283,200 |
| Feb 23, 2026 | 63.00 | 63.00 | 56.00 | 58.00 | 58.00 | - | 244,138,600 |
| Feb 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 288,151,100 |
| Feb 19, 2026 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | -8.62% | 121,058,700 |
| Feb 18, 2026 | 52.00 | 59.00 | 52.00 | 58.00 | 58.00 | 11.54% | 521,212,500 |
| Feb 13, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 62,360,000 |
| Feb 12, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 51,097,500 |
| Feb 11, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 220,230,800 |
| Feb 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 34,868,900 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 32,910,700 |
| Feb 6, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 32,315,600 |
| Feb 5, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 94,476,800 |
| Feb 4, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 72,805,800 |
| Feb 3, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 81,805,000 |
| Feb 2, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 171,019,500 |
| Jan 30, 2026 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 1.92% | 312,360,500 |
| Jan 29, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 409,061,100 |
| Jan 28, 2026 | 55.00 | 56.00 | 50.00 | 51.00 | 51.00 | -8.93% | 764,861,100 |
| Jan 27, 2026 | 63.00 | 64.00 | 54.00 | 56.00 | 56.00 | -11.11% | 611,055,100 |
| Jan 26, 2026 | 62.00 | 68.00 | 61.00 | 63.00 | 63.00 | 3.28% | 452,326,500 |
| Jan 23, 2026 | 66.00 | 70.00 | 61.00 | 61.00 | 61.00 | -10.29% | 611,951,000 |
| Jan 22, 2026 | 59.00 | 72.00 | 58.00 | 68.00 | 68.00 | 17.24% | 1,653,756,000 |
| Jan 21, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 118,945,400 |
| Jan 20, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 27,444,800 |
| Jan 19, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 43,733,000 |
| Jan 15, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 18,672,700 |
| Jan 14, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 48,368,000 |
| Jan 13, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 171,868,000 |
| Jan 12, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 89,184,200 |
| Jan 9, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 81,413,900 |
| Jan 8, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 62,753,100 |
| Jan 7, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 29,167,100 |
| Jan 6, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 52,533,700 |
| Jan 5, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 42,769,700 |
| Jan 2, 2026 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 3.39% | 71,340,200 |
| Dec 30, 2025 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 38,085,500 |
| 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 |