Skip to main content
logo
PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,000.00
+220.00 (4.60%)
Sep 18, 2025, 3:49 PM WIB

IDX:MPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20254,950.004,950.004,810.004,940.00-3.35%26,000
Sep 17, 20254,650.004,960.004,650.004,780.004,780.003.46%453,300
Sep 16, 20254,630.004,710.004,600.004,620.004,620.00-47,000
Sep 15, 20254,630.004,630.004,600.004,620.004,620.00-310,900
Sep 12, 20254,530.004,710.004,500.004,620.004,620.002.67%164,600
Sep 11, 20254,480.004,500.004,480.004,500.004,500.000.45%4,300
Sep 10, 20254,450.004,560.004,450.004,480.004,480.00-0.22%135,800
Sep 9, 20254,500.004,500.004,450.004,490.004,490.00-28,300
Sep 8, 20254,500.004,620.004,470.004,490.004,490.00-0.22%241,300
Sep 4, 20254,510.004,630.004,410.004,500.004,500.00-49,300
Sep 3, 20254,550.005,500.004,350.004,500.004,500.00-0.88%1,029,100
Sep 2, 20254,540.004,540.004,540.004,540.004,540.00--
Sep 1, 20253,970.004,900.003,970.004,540.004,540.0014.07%157,200
Aug 29, 20254,010.004,080.003,980.003,980.003,980.00-0.50%52,900
Aug 28, 20254,050.004,050.003,930.004,000.004,000.00-0.25%217,000
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