PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia · Delayed Price · Currency is IDR 36.00
-3.00 (-7.69%)
Oct 29, 2026, 4:11 PM WIB
IDX:MPPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 17,457,300 |
| Oct 28, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 8,713,300 |
| Oct 27, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 20,059,400 |
| Oct 26, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 14,101,000 |
| Oct 23, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 5.71% | 25,244,600 |
| Oct 22, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 21,274,700 |
| Oct 21, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 20,922,600 |
| Oct 20, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 50,892,100 |
| Oct 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 2,321,400 |
| Oct 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 943,300 |
| Oct 15, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 6,864,600 |
| Oct 14, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 10,653,800 |
| Oct 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,696,900 |
| Oct 12, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 8,719,800 |
| Oct 9, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 13,488,500 |
| Oct 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 15,950,200 |
| Oct 7, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 10,719,200 |
| Oct 6, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 5.56% | 6,354,100 |
| Oct 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,762,000 |
| Oct 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,245,800 |
| Oct 1, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 5,184,600 |
| Sep 30, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 5,820,600 |
| Sep 29, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 47,666,400 |
| Sep 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 18,795,800 |
| Sep 25, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 36,439,400 |
| Sep 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 7,732,400 |
| Sep 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 19,342,500 |
| Sep 22, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 7,815,100 |
| Sep 21, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | -2.44% | 10,005,100 |
| Sep 18, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 9,817,200 |
| Sep 17, 2026 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | -5.00% | 12,636,200 |
| Sep 16, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 6,131,000 |
| Sep 15, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 9,843,100 |
| Sep 14, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 15,967,100 |
| Sep 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 4,040,100 |
| Sep 10, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 19,248,300 |
| Sep 9, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 15,564,300 |
| Sep 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3,992,900 |
| Sep 7, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 3,516,700 |
| Sep 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 3,386,400 |
| Sep 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20,723,300 |
| Sep 2, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 3,554,900 |
| Sep 1, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4.55% | 8,708,900 |
| Aug 31, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 18,371,400 |
| Aug 28, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 15,749,300 |
| Aug 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4,882,900 |
| Aug 26, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 22,414,800 |
| Aug 24, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 6,044,000 |
| Aug 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3,108,100 |
| Aug 20, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 7,281,200 |