Skip to main content
logo
PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,060.00
+60.00 (1.50%)
Aug 29, 2025, 3:47 PM WIB

IDX:MPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20253,550.004,120.003,470.004,010.004,010.0014.90%2,169,100
Aug 26, 20253,470.003,500.003,450.003,490.003,490.001.75%111,100
Aug 25, 20253,300.003,510.003,290.003,430.003,430.002.69%488,800
Aug 22, 20253,300.003,340.003,220.003,340.003,340.001.21%195,400
Aug 21, 20253,300.003,330.003,210.003,300.003,300.00-432,200
Aug 20, 20253,300.003,320.003,150.003,300.003,300.00-537,200
Aug 19, 20253,260.003,400.003,260.003,300.003,300.001.23%319,900
Aug 15, 20253,220.003,310.003,210.003,260.003,260.001.24%274,500
Aug 14, 20253,200.003,230.003,150.003,220.003,220.002.22%398,200
Aug 13, 20253,090.003,210.003,070.003,150.003,150.002.27%695,200
Aug 12, 20253,050.003,080.003,010.003,080.003,080.000.98%568,700
Aug 11, 20252,950.003,080.002,930.003,050.003,050.003.39%975,100
Aug 8, 20252,950.002,990.002,950.002,950.002,950.00-1.67%74,100
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