PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia · Delayed Price · Currency is IDR 12,275
0.00 (0.00%)
Aug 28, 2026, 3:46 PM WIB
IDX:MPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 12,000.00 | 12,900.00 | 12,000.00 | 12,275.00 | 12,275.00 | - | 2,300 |
| Aug 27, 2026 | 12,600.00 | 12,750.00 | 12,000.00 | 12,275.00 | 12,275.00 | 4.47% | 12,700 |
| Aug 26, 2026 | 12,000.00 | 14,400.00 | 11,050.00 | 11,750.00 | 11,750.00 | -2.08% | 22,400 |
| Aug 24, 2026 | 12,125.00 | 12,900.00 | 11,175.00 | 12,000.00 | 12,000.00 | -8.57% | 6,500 |
| Aug 21, 2026 | 13,150.00 | 13,150.00 | 13,125.00 | 13,125.00 | 13,125.00 | -0.19% | 1,700 |
| Aug 20, 2026 | 13,175.00 | 13,200.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.13% | 5,700 |
| Aug 19, 2026 | 13,125.00 | 13,650.00 | 12,500.00 | 13,300.00 | 13,300.00 | 0.57% | 4,800 |
| Aug 18, 2026 | 14,000.00 | 14,100.00 | 12,400.00 | 13,225.00 | 13,225.00 | -6.54% | 10,000 |
| Aug 14, 2026 | 12,000.00 | 14,150.00 | 12,000.00 | 14,150.00 | 14,150.00 | 17.92% | 2,800 |
| Aug 13, 2026 | 11,550.00 | 12,000.00 | 11,350.00 | 12,000.00 | 12,000.00 | 4.35% | 4,400 |
| Aug 12, 2026 | 12,000.00 | 12,550.00 | 10,775.00 | 11,500.00 | 11,500.00 | -4.17% | 10,600 |
| Aug 11, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | -0.21% | 11,200 |
| Aug 10, 2026 | 12,050.00 | 12,050.00 | 11,625.00 | 12,025.00 | 12,025.00 | -0.21% | 7,300 |
| Aug 7, 2026 | 12,400.00 | 13,200.00 | 11,900.00 | 12,050.00 | 12,050.00 | - | 12,800 |
| Aug 6, 2026 | 12,775.00 | 12,775.00 | 12,000.00 | 12,050.00 | 12,050.00 | -5.49% | 5,100 |
| Aug 5, 2026 | 12,825.00 | 13,250.00 | 12,250.00 | 12,750.00 | 12,750.00 | 4.08% | 9,800 |
| Aug 4, 2026 | 11,350.00 | 12,950.00 | 10,025.00 | 12,250.00 | 12,250.00 | 10.36% | 14,700 |
| Aug 3, 2026 | 12,000.00 | 12,000.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.91% | 2,100 |
| Jul 31, 2026 | 10,300.00 | 11,225.00 | 10,175.00 | 11,000.00 | 11,000.00 | 8.11% | 12,900 |
| Jul 30, 2026 | 10,150.00 | 10,800.00 | 9,050.00 | 10,175.00 | 10,175.00 | -2.63% | 3,800 |
| Jul 29, 2026 | 12,250.00 | 12,250.00 | 10,450.00 | 10,450.00 | 10,450.00 | -14.87% | 12,700 |
| Jul 28, 2026 | 17,250.00 | 17,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | -14.90% | 44,300 |
| Jul 24, 2026 | 16,650.00 | 16,650.00 | 13,050.00 | 14,425.00 | 14,425.00 | 3.96% | 49,300 |
| Jul 23, 2026 | 11,550.00 | 13,875.00 | 11,550.00 | 13,875.00 | 13,875.00 | 19.87% | 20,800 |
| Jul 22, 2026 | 11,775.00 | 12,950.00 | 10,050.00 | 11,575.00 | 11,575.00 | 7.18% | 30,200 |
| Jul 21, 2026 | 9,900.00 | 11,875.00 | 9,900.00 | 10,800.00 | 10,800.00 | 9.09% | 9,800 |
| Jul 17, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 600 |
| Jul 14, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 200 |
| Jul 13, 2026 | 9,900.00 | 10,875.00 | 8,600.00 | 9,900.00 | 9,900.00 | - | 4,000 |
| Jul 10, 2026 | 11,750.00 | 11,875.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 5,100 |
| Jul 9, 2026 | 9,875.00 | 9,900.00 | 9,875.00 | 9,900.00 | 9,900.00 | 1.02% | 1,000 |
| Jul 8, 2026 | 9,675.00 | 9,800.00 | 9,675.00 | 9,800.00 | 9,800.00 | 1.03% | 1,800 |
| Jul 7, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.11% | 800 |
| Jul 6, 2026 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 5.56% | 1,400 |
| Jul 3, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3.45% | 100 |
| Jul 1, 2026 | 9,300.00 | 9,500.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 700 |
| Jun 30, 2026 | 9,150.00 | 9,150.00 | 8,500.00 | 8,700.00 | 8,700.00 | -4.92% | 1,700 |
| Jun 29, 2026 | 7,975.00 | 9,150.00 | 7,975.00 | 9,150.00 | 9,150.00 | 14.37% | 6,900 |
| Jun 25, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Jun 24, 2026 | 8,000.00 | 8,450.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 3,000 |
| Jun 23, 2026 | 7,100.00 | 8,100.00 | 7,025.00 | 8,000.00 | 8,000.00 | 12.68% | 3,900 |
| Jun 22, 2026 | 7,275.00 | 8,000.00 | 7,025.00 | 7,100.00 | 7,100.00 | -3.40% | 2,900 |
| Jun 19, 2026 | 7,300.00 | 8,200.00 | 7,000.00 | 7,350.00 | 7,350.00 | 0.68% | 4,600 |
| Jun 18, 2026 | 7,100.00 | 7,725.00 | 7,000.00 | 7,300.00 | 7,300.00 | -7.30% | 1,100 |
| Jun 17, 2026 | 8,000.00 | 8,000.00 | 7,875.00 | 7,875.00 | 7,875.00 | - | 3,100 |
| Jun 15, 2026 | 7,000.00 | 7,975.00 | 7,000.00 | 7,875.00 | 7,875.00 | 12.50% | 1,800 |
| Jun 12, 2026 | 7,775.00 | 7,775.00 | 6,950.00 | 7,000.00 | 7,000.00 | -9.97% | 900 |
| Jun 11, 2026 | 7,775.00 | 7,775.00 | 6,800.00 | 7,775.00 | 7,775.00 | - | 5,700 |
| Jun 10, 2026 | 7,775.00 | 8,500.00 | 7,775.00 | 7,775.00 | 7,775.00 | - | 1,200 |
| Jun 9, 2026 | 8,500.00 | 8,500.00 | 7,275.00 | 7,775.00 | 7,775.00 | -8.53% | 4,600 |