PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia · Delayed Price · Currency is IDR 11,000
-25 (-0.23%)
Mar 2, 2026, 10:05 AM WIB
IDX:MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,975.00 | 11,025.00 | 10,975.00 | 11,025.00 | 11,025.00 | 0.23% | 1,700 |
| Feb 26, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.23% | 100 |
| Feb 25, 2026 | 11,000.00 | 11,025.00 | 11,000.00 | 11,025.00 | 11,025.00 | 0.23% | 500 |
| Feb 24, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 100 |
| Feb 23, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.23% | 300 |
| Feb 20, 2026 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.23% | 1,200 |
| Feb 19, 2026 | 10,900.00 | 12,500.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.23% | 12,400 |
| Feb 18, 2026 | 10,850.00 | 11,025.00 | 10,850.00 | 11,025.00 | 11,025.00 | 0.23% | 1,000 |
| Feb 13, 2026 | 10,875.00 | 11,000.00 | 10,875.00 | 11,000.00 | 11,000.00 | - | 1,300 |
| Feb 12, 2026 | 10,775.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | - | 41,900 |
| Feb 11, 2026 | 10,725.00 | 11,000.00 | 10,725.00 | 11,000.00 | 11,000.00 | - | 10,600 |
| Feb 10, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.23% | 200 |
| Feb 9, 2026 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.23% | 100 |
| Feb 6, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.23% | 3,500 |
| Feb 4, 2026 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | - | 100 |
| Feb 3, 2026 | 10,050.00 | 11,025.00 | 10,050.00 | 11,025.00 | 11,025.00 | 0.23% | 7,400 |
| Feb 2, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 12,500 |
| Jan 30, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 2,100 |
| Jan 29, 2026 | 9,625.00 | 11,475.00 | 9,600.00 | 11,000.00 | 11,000.00 | - | 5,900 |
| Jan 28, 2026 | 11,150.00 | 11,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.35% | 13,200 |
| Jan 27, 2026 | 11,475.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | - | 200 |
| Jan 26, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 100 |
| Jan 23, 2026 | 11,425.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.22% | 4,300 |
| Jan 22, 2026 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | -0.22% | 1,300 |
| Jan 21, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.22% | 1,600 |
| Jan 20, 2026 | 11,500.00 | 11,525.00 | 11,475.00 | 11,525.00 | 11,525.00 | 0.22% | 700 |
| Jan 19, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 22,400 |
| 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 |