PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia · Delayed Price · Currency is IDR 6,000.00
+100.00 (1.69%)
Oct 10, 2025, 3:49 PM WIB
IDX:MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,925.00 | 6,100.00 | 5,925.00 | 6,000.00 | 6,000.00 | 1.69% | 166,400 |
| Oct 9, 2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 3.06% | 256,600 |
| 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 | - | - |
| Sep 1, 2025 | 3,970.00 | 4,900.00 | 3,970.00 | 4,540.00 | 4,540.00 | 14.07% | 157,200 |
| Aug 29, 2025 | 4,010.00 | 4,080.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.50% | 52,900 |
| Aug 28, 2025 | 4,050.00 | 4,050.00 | 3,930.00 | 4,000.00 | 4,000.00 | -0.25% | 217,000 |
| Aug 27, 2025 | 3,550.00 | 4,120.00 | 3,470.00 | 4,010.00 | 4,010.00 | 14.90% | 2,169,100 |
| Aug 26, 2025 | 3,470.00 | 3,500.00 | 3,450.00 | 3,490.00 | 3,490.00 | 1.75% | 111,100 |
| Aug 25, 2025 | 3,300.00 | 3,510.00 | 3,290.00 | 3,430.00 | 3,430.00 | 2.69% | 488,800 |
| Aug 22, 2025 | 3,300.00 | 3,340.00 | 3,220.00 | 3,340.00 | 3,340.00 | 1.21% | 195,400 |
| Aug 21, 2025 | 3,300.00 | 3,330.00 | 3,210.00 | 3,300.00 | 3,300.00 | - | 432,200 |
| Aug 20, 2025 | 3,300.00 | 3,320.00 | 3,150.00 | 3,300.00 | 3,300.00 | - | 537,200 |
| Aug 19, 2025 | 3,260.00 | 3,400.00 | 3,260.00 | 3,300.00 | 3,300.00 | 1.23% | 319,900 |
| Aug 15, 2025 | 3,220.00 | 3,310.00 | 3,210.00 | 3,260.00 | 3,260.00 | 1.24% | 274,500 |
| Aug 14, 2025 | 3,200.00 | 3,230.00 | 3,150.00 | 3,220.00 | 3,220.00 | 2.22% | 398,200 |
| Aug 13, 2025 | 3,090.00 | 3,210.00 | 3,070.00 | 3,150.00 | 3,150.00 | 2.27% | 695,200 |
| Aug 12, 2025 | 3,050.00 | 3,080.00 | 3,010.00 | 3,080.00 | 3,080.00 | 0.98% | 568,700 |
| Aug 11, 2025 | 2,950.00 | 3,080.00 | 2,930.00 | 3,050.00 | 3,050.00 | 3.39% | 975,100 |
| Aug 8, 2025 | 2,950.00 | 2,990.00 | 2,950.00 | 2,950.00 | 2,950.00 | -1.67% | 74,100 |
| Aug 7, 2025 | 2,950.00 | 3,010.00 | 2,950.00 | 3,000.00 | 3,000.00 | - | 120,200 |
| Aug 6, 2025 | 2,920.00 | 3,030.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 512,800 |
| Aug 5, 2025 | 3,050.00 | 3,050.00 | 2,870.00 | 3,000.00 | 3,000.00 | -1.64% | 520,200 |
| Aug 4, 2025 | 2,840.00 | 3,050.00 | 2,800.00 | 3,050.00 | 3,050.00 | 9.71% | 309,900 |
| Aug 1, 2025 | 2,510.00 | 3,000.00 | 2,510.00 | 2,780.00 | 2,780.00 | 11.65% | 1,895,200 |
| Jul 31, 2025 | 2,300.00 | 2,490.00 | 2,300.00 | 2,490.00 | 2,490.00 | 8.26% | 1,098,700 |