PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia · Delayed Price · Currency is IDR 7,000.00
0.00 (0.00%)
At close: Nov 10, 2025
IDX:MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 7,000.00 | 8,000.00 | 7,000.00 | 7,500.00 | 7,500.00 | 7.14% | 47,100 |
| 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% | 121,900 |
| 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 | - | 60,300 |
| Oct 21, 2025 | 6,600.00 | 6,600.00 | 5,625.00 | 6,600.00 | 6,600.00 | - | 1,008,400 |
| Oct 20, 2025 | 6,650.00 | 6,650.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 37,100 |
| Oct 17, 2025 | 6,425.00 | 6,650.00 | 6,425.00 | 6,600.00 | 6,600.00 | 3.13% | 168,000 |
| Oct 16, 2025 | 6,250.00 | 6,500.00 | 6,250.00 | 6,400.00 | 6,400.00 | 2.40% | 316,800 |
| Oct 15, 2025 | 6,125.00 | 6,250.00 | 6,125.00 | 6,250.00 | 6,250.00 | 0.81% | 65,900 |
| Oct 14, 2025 | 6,125.00 | 6,225.00 | 6,050.00 | 6,200.00 | 6,200.00 | 1.64% | 201,400 |
| Oct 13, 2025 | 6,025.00 | 6,350.00 | 6,025.00 | 6,100.00 | 6,100.00 | 1.67% | 356,400 |
| Oct 10, 2025 | 5,925.00 | 6,100.00 | 5,925.00 | 6,000.00 | 6,000.00 | 1.69% | 205,200 |
| Oct 9, 2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 3.06% | 267,100 |
| Oct 8, 2025 | 5,475.00 | 6,425.00 | 5,450.00 | 5,725.00 | 5,725.00 | 3.15% | 489,900 |
| Oct 7, 2025 | 5,425.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,550.00 | 0.45% | 106,100 |
| Oct 6, 2025 | 5,425.00 | 5,575.00 | 5,425.00 | 5,525.00 | 5,525.00 | - | 185,800 |
| Oct 3, 2025 | 5,500.00 | 5,525.00 | 5,500.00 | 5,525.00 | 5,525.00 | 3.27% | 88,600 |
| Oct 2, 2025 | 5,300.00 | 5,350.00 | 5,300.00 | 5,350.00 | 5,350.00 | 2.88% | 82,600 |
| Oct 1, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.96% | 25,300 |
| Sep 30, 2025 | 5,075.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3.24% | 46,500 |
| Sep 29, 2025 | 4,960.00 | 4,980.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.20% | 112,800 |
| Sep 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 25, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 23, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 22, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 19, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 18, 2025 | 4,950.00 | 5,000.00 | 4,810.00 | 5,000.00 | 5,000.00 | 4.60% | 395,800 |
| Sep 17, 2025 | 4,650.00 | 4,960.00 | 4,650.00 | 4,780.00 | 4,780.00 | 3.46% | 453,300 |
| Sep 16, 2025 | 4,630.00 | 4,710.00 | 4,600.00 | 4,620.00 | 4,620.00 | - | 47,000 |
| Sep 15, 2025 | 4,630.00 | 4,630.00 | 4,600.00 | 4,620.00 | 4,620.00 | - | 310,900 |
| Sep 12, 2025 | 4,530.00 | 4,710.00 | 4,500.00 | 4,620.00 | 4,620.00 | 2.67% | 164,600 |
| Sep 11, 2025 | 4,480.00 | 4,500.00 | 4,480.00 | 4,500.00 | 4,500.00 | 0.45% | 4,300 |
| Sep 10, 2025 | 4,450.00 | 4,560.00 | 4,450.00 | 4,480.00 | 4,480.00 | -0.22% | 135,800 |
| Sep 9, 2025 | 4,500.00 | 4,500.00 | 4,450.00 | 4,490.00 | 4,490.00 | - | 28,300 |
| Sep 8, 2025 | 4,500.00 | 4,620.00 | 4,470.00 | 4,490.00 | 4,490.00 | -0.22% | 241,300 |
| Sep 4, 2025 | 4,510.00 | 4,630.00 | 4,410.00 | 4,500.00 | 4,500.00 | - | 49,300 |
| Sep 3, 2025 | 4,550.00 | 5,500.00 | 4,350.00 | 4,500.00 | 4,500.00 | -0.88% | 1,029,100 |
| Sep 2, 2025 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | - | - |