PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia · Delayed Price · Currency is IDR 53.00
-2.00 (-3.64%)
Apr 21, 2026, 4:10 PM WIB
IDX:MPPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | - | -3.64% | 10,523,600 |
| 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% | 7,061,700 |
| 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% | 17,484,000 |
| 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 |
| Mar 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 14,810,200 |
| Mar 9, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | - | 38,915,100 |
| Mar 6, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -8.89% | 64,486,600 |
| Mar 5, 2026 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 36,988,800 |
| Mar 4, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 63,202,000 |
| Mar 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 33,439,100 |
| Mar 2, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -3.70% | 37,388,800 |
| 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 |