PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia · Delayed Price · Currency is IDR 40.00
-1.00 (-2.44%)
Oct 9, 2026, 4:05 PM WIB
IDX:MPPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 13,502,200 |
| 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 |
| Aug 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 5,554,600 |
| Aug 18, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 2,736,900 |
| Aug 14, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 5,109,100 |
| Aug 13, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 11,300,500 |
| Aug 12, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 8,352,800 |
| Aug 11, 2026 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8.33% | 34,954,900 |
| Aug 10, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 9,203,800 |
| Aug 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 9,284,200 |
| Aug 6, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 5,368,700 |
| Aug 5, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 3,295,400 |
| Aug 4, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 11,017,200 |
| Aug 3, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 10,128,000 |
| Jul 31, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 15,760,200 |
| Jul 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 17,151,200 |