PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia · Delayed Price · Currency is IDR 11,500
0.00 (0.00%)
Jan 19, 2026, 1:35 PM WIB
IDX:MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 11,475.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 2,600 |
| Jan 14, 2026 | 11,525.00 | 11,525.00 | 11,475.00 | 11,500.00 | 11,500.00 | - | 4,000 |
| Jan 13, 2026 | 11,350.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | - | 8,400 |
| Jan 12, 2026 | 11,400.00 | 11,525.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 16,600 |
| Jan 9, 2026 | 11,425.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.22% | 1,100 |
| Jan 8, 2026 | 11,500.00 | 11,550.00 | 11,400.00 | 11,525.00 | 11,525.00 | 0.22% | 700 |
| Jan 7, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 5,700 |
| Jan 6, 2026 | 11,500.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | - | 8,000 |
| Jan 5, 2026 | 11,525.00 | 11,525.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 3,500 |
| Jan 2, 2026 | 11,500.00 | 11,525.00 | 11,150.00 | 11,500.00 | 11,500.00 | - | 18,800 |
| Dec 30, 2025 | 11,525.00 | 11,525.00 | 11,175.00 | 11,500.00 | 11,500.00 | - | 3,500 |
| Dec 29, 2025 | 11,600.00 | 11,600.00 | 10,050.00 | 11,500.00 | 11,500.00 | - | 5,300 |
| Dec 24, 2025 | 11,500.00 | 11,500.00 | 11,125.00 | 11,500.00 | 11,500.00 | - | 29,400 |
| Dec 23, 2025 | 11,500.00 | 11,575.00 | 10,950.00 | 11,500.00 | 11,500.00 | - | 21,900 |
| Dec 22, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 7,100 |
| Dec 19, 2025 | 11,475.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | - | 300 |
| Dec 18, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 5,800 |
| Dec 17, 2025 | 11,500.00 | 11,500.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 81,000 |
| Dec 16, 2025 | 12,175.00 | 12,175.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 4,400 |
| Dec 15, 2025 | 11,500.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | - | 8,100 |
| Dec 12, 2025 | 11,750.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.13% | 18,000 |
| Dec 1, 2025 | 11,500.00 | 11,750.00 | 11,400.00 | 11,750.00 | 11,750.00 | 2.17% | 35,800 |
| Nov 28, 2025 | 11,600.00 | 11,750.00 | 11,200.00 | 11,500.00 | 11,500.00 | 0.44% | 102,200 |
| Nov 27, 2025 | 10,200.00 | 12,175.00 | 10,200.00 | 11,450.00 | 11,450.00 | 12.81% | 217,400 |
| Nov 26, 2025 | 9,650.00 | 10,925.00 | 9,600.00 | 10,150.00 | 10,150.00 | 5.18% | 87,400 |
| Nov 25, 2025 | 8,950.00 | 9,650.00 | 8,725.00 | 9,650.00 | 9,650.00 | 10.29% | 90,900 |
| Nov 24, 2025 | 8,650.00 | 9,050.00 | 8,650.00 | 8,750.00 | 8,750.00 | -2.78% | 22,700 |
| Nov 21, 2025 | 9,000.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | - | 20,500 |
| Nov 20, 2025 | 8,700.00 | 9,250.00 | 8,450.00 | 9,000.00 | 9,000.00 | 3.45% | 46,500 |
| Nov 19, 2025 | 8,200.00 | 9,700.00 | 7,925.00 | 8,700.00 | 8,700.00 | 7.41% | 143,900 |
| Nov 18, 2025 | 8,500.00 | 8,500.00 | 7,450.00 | 8,100.00 | 8,100.00 | -4.71% | 21,800 |
| Nov 17, 2025 | 9,400.00 | 9,400.00 | 8,000.00 | 8,500.00 | 8,500.00 | -7.36% | 104,200 |
| Nov 14, 2025 | 9,900.00 | 10,300.00 | 9,125.00 | 9,175.00 | 9,175.00 | -7.09% | 142,200 |
| Nov 13, 2025 | 10,800.00 | 10,800.00 | 9,000.00 | 9,875.00 | 9,875.00 | 9.72% | 207,300 |
| Nov 12, 2025 | 7,550.00 | 9,000.00 | 7,500.00 | 9,000.00 | 9,000.00 | 20.00% | 56,800 |
| Nov 11, 2025 | 7,000.00 | 8,000.00 | 7,000.00 | 7,500.00 | 7,500.00 | 7.14% | 98,200 |
| Nov 10, 2025 | 6,750.00 | 7,200.00 | 6,750.00 | 7,000.00 | 7,000.00 | - | 46,900 |
| Nov 7, 2025 | 6,950.00 | 7,150.00 | 6,600.00 | 7,000.00 | 7,000.00 | 0.72% | 117,600 |
| Nov 6, 2025 | 7,025.00 | 7,250.00 | 6,825.00 | 6,950.00 | 6,950.00 | -1.07% | 15,300 |
| Nov 5, 2025 | 7,050.00 | 7,150.00 | 6,800.00 | 7,025.00 | 7,025.00 | - | 136,300 |
| Nov 4, 2025 | 6,575.00 | 7,025.00 | 6,500.00 | 7,025.00 | 7,025.00 | 6.84% | 82,500 |
| Nov 3, 2025 | 6,450.00 | 6,600.00 | 6,450.00 | 6,575.00 | 6,575.00 | 1.15% | 4,100 |
| Oct 31, 2025 | 6,475.00 | 6,700.00 | 6,475.00 | 6,500.00 | 6,500.00 | -1.52% | 2,600 |
| Oct 30, 2025 | 6,425.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | - | 24,300 |
| Oct 29, 2025 | 6,425.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | - | 1,900 |
| Oct 28, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 3,000 |
| Oct 27, 2025 | 6,600.00 | 6,600.00 | 6,375.00 | 6,600.00 | 6,600.00 | - | 88,500 |
| Oct 24, 2025 | 6,625.00 | 6,625.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 27,600 |
| Oct 23, 2025 | 6,600.00 | 6,625.00 | 6,350.00 | 6,600.00 | 6,600.00 | - | 115,200 |
| Oct 22, 2025 | 6,600.00 | 6,600.00 | 6,350.00 | 6,600.00 | 6,600.00 | - | 59,300 |