PT Matahari Putra Prima Tbk (IDX:MPPA)
Indonesia · Delayed Price · Currency is IDR 45.00
0.00 (0.00%)
Aug 27, 2026, 4:14 PM WIB
IDX:MPPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 25,068,800 |
| Jul 28, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 38,424,900 |
| Jul 27, 2026 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 8.51% | 32,852,100 |
| Jul 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 6,996,900 |
| Jul 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 32,709,100 |
| Jul 22, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 12,797,900 |
| Jul 21, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 14,143,700 |
| Jul 20, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 9,514,600 |
| Jul 17, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 15,251,500 |
| Jul 16, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 8,293,100 |
| Jul 15, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 5,043,200 |
| Jul 14, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 4,048,900 |
| Jul 13, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 4,230,200 |
| Jul 10, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 10,278,500 |
| Jul 9, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 6,822,500 |
| Jul 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 6,034,200 |
| Jul 7, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 26,923,400 |
| Jul 6, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 6.67% | 20,361,800 |
| Jul 3, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 11,524,700 |
| Jul 2, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 21,304,200 |
| Jul 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 14,374,700 |
| Jun 30, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 18,680,200 |
| Jun 29, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 5,852,000 |
| Jun 26, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -6.25% | 19,510,600 |
| Jun 25, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 9.09% | 20,534,100 |
| Jun 24, 2026 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | -6.38% | 53,045,800 |
| Jun 23, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -9.62% | 78,291,400 |
| Jun 22, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 74,283,400 |
| Jun 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 19,984,100 |
| Jun 18, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 9.09% | 11,923,300 |
| Jun 17, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 10,694,000 |
| Jun 15, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 4.88% | 10,843,600 |