Skip to main content
logo
PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,980.00
-20.00 (-0.67%)
Aug 8, 2025, 3:48 PM WIB

IDX:MPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,950.003,010.002,950.003,000.003,000.00-120,200
Aug 6, 20252,920.003,030.002,900.003,000.003,000.00-512,800
Aug 5, 20253,050.003,050.002,870.003,000.003,000.00-1.64%520,200
Aug 4, 20252,840.003,050.002,800.003,050.003,050.009.71%309,900
Aug 1, 20252,510.003,000.002,510.002,780.002,780.0011.65%1,895,200
Jul 31, 20252,300.002,490.002,300.002,490.002,490.008.26%1,098,700
Jul 30, 20252,240.002,350.002,240.002,300.002,300.002.68%570,000
Jul 29, 20252,200.002,240.002,140.002,240.002,240.001.82%568,100
Jul 28, 20252,190.002,220.002,150.002,200.002,200.000.46%149,200
Jul 25, 20252,120.002,220.002,100.002,190.002,190.002.34%428,900
Jul 24, 20252,200.002,210.002,100.002,140.002,140.00-2.73%219,300
Jul 23, 20252,180.002,200.002,180.002,200.002,200.000.92%117,000
Jul 22, 20252,140.002,180.002,140.002,180.002,180.00-1,400
Jul 21, 20252,140.002,190.002,110.002,180.002,180.001.87%182,000
Jul 18, 20252,160.002,190.002,130.002,140.002,140.00-2.73%183,400
Jul 17, 20252,170.002,200.002,170.002,200.002,200.00-1,100
Jul 16, 20252,150.002,200.002,150.002,200.002,200.00-3,100
Jul 15, 20252,160.002,210.002,130.002,200.002,200.00-188,400
Jul 14, 20252,200.002,200.002,200.002,200.002,200.00-100
Jul 11, 20252,190.002,200.002,170.002,200.002,200.00-3,200
Jul 10, 20252,160.002,200.002,160.002,200.002,200.00-500
Jul 9, 20252,160.002,210.002,140.002,200.002,200.00-138,300
Jul 8, 20252,180.002,200.002,160.002,200.002,200.00-13,100
Jul 7, 20252,180.002,200.002,180.002,200.002,200.00-900
Jul 4, 20252,200.002,200.002,190.002,200.002,200.00-4,600
Jul 3, 20252,200.002,200.002,170.002,200.002,200.00-1,600
Jul 2, 20252,170.002,200.002,170.002,200.002,200.00-1,700
Jul 1, 20252,180.002,200.002,150.002,200.002,200.000.92%168,400
Jun 30, 20252,150.002,190.002,100.002,180.002,180.000.93%117,700
Jun 26, 20252,080.002,160.002,080.002,160.002,160.001.41%168,200
Jun 25, 20252,050.002,130.002,030.002,130.002,130.00-103,700
Jun 24, 20252,030.002,140.002,010.002,130.002,130.000.95%608,200
Jun 23, 20252,110.002,130.002,010.002,110.002,110.00-251,000
Jun 20, 20252,090.002,110.002,020.002,110.002,110.000.48%166,400
Jun 19, 20252,100.002,100.002,000.002,100.002,100.00-125,800
Jun 18, 20252,020.002,110.002,010.002,100.002,100.000.96%198,800
Jun 17, 20252,080.002,080.001,985.002,080.002,080.000.48%167,400
Jun 16, 20252,060.002,080.002,060.002,070.002,070.000.49%83,900
Jun 13, 20252,020.002,060.002,000.002,060.002,060.001.48%149,700
Jun 12, 20252,030.002,040.001,995.002,030.002,030.00-0.49%93,800
Jun 11, 20252,040.002,470.001,990.002,040.002,040.00-316,900
Jun 10, 20252,040.002,070.001,990.002,040.002,040.00-0.97%246,100
Jun 5, 20251,995.002,060.001,995.002,060.002,060.002.49%182,000
Jun 4, 20251,990.002,010.001,990.002,010.002,010.00-1,000
Jun 3, 20252,020.002,020.002,010.002,010.002,010.00-0.50%1,200
Jun 2, 20251,995.002,030.001,985.002,020.002,020.00-0.49%156,200
May 28, 20252,020.002,030.002,020.002,030.002,030.000.50%49,600
May 27, 20251,995.002,030.001,995.002,020.002,020.000.50%102,400
May 26, 20252,010.002,030.001,990.002,010.002,010.00-112,300
May 23, 20252,010.002,030.001,985.002,010.002,010.00-224,700