PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia · Delayed Price · Currency is IDR 45.00
0.00 (0.00%)
Jun 4, 2026, 4:03 PM WIB
IDX:MPPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 42,864,000 |
| Jun 3, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -4.26% | 34,966,000 |
| Jun 2, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 24,440,300 |
| May 29, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 3,363,600 |
| May 26, 2026 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | -2.04% | 17,445,700 |
| May 25, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 8.89% | 14,688,800 |
| May 22, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 5,288,800 |
| May 21, 2026 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 23,501,300 |
| May 20, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | -4.08% | 51,730,100 |
| May 19, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 11,999,500 |
| May 18, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | -1.96% | 8,309,100 |
| May 13, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 15,921,200 |
| May 12, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 15,206,100 |
| May 11, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 9,283,400 |
| May 8, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 12,504,600 |
| May 7, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 19,404,000 |
| May 6, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 9,793,600 |
| May 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 8,478,300 |
| May 4, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 14,856,500 |
| Apr 30, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 13,204,900 |
| Apr 29, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 11,997,100 |
| Apr 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 8,290,100 |
| Apr 27, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 14,723,600 |
| Apr 24, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -3.77% | 20,137,200 |
| Apr 23, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 25,956,100 |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 21,688,800 |
| Apr 21, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 24,102,200 |
| Apr 20, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 21,303,700 |
| Apr 17, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 43,212,800 |
| Apr 16, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 125,787,600 |
| Apr 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 133,171,300 |
| Apr 14, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 8.51% | 55,622,900 |
| Apr 13, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | - | 22,043,400 |
| Apr 10, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 15,602,700 |
| Apr 9, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -2.04% | 13,606,200 |
| Apr 8, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 7,114,800 |
| Apr 7, 2026 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | 2.13% | 10,445,600 |
| Apr 6, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 12,432,700 |
| Apr 2, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | -6.12% | 24,052,500 |
| Apr 1, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 9,718,300 |
| Mar 31, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 4.17% | 45,120,800 |
| Mar 30, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | -4.00% | 6,735,400 |
| Mar 27, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 6.38% | 10,479,300 |
| Mar 26, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 6,758,000 |
| Mar 25, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 4,070,400 |
| Mar 17, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 6.67% | 8,688,800 |
| Mar 16, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -6.25% | 17,498,800 |
| Mar 13, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 10,859,100 |
| Mar 12, 2026 | 48.00 | 49.00 | 46.00 | 49.00 | 49.00 | - | 29,752,700 |
| Mar 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 28,158,900 |