Price History - MPPA

Kembali ke Company
Ticker: MPPA
Company: Matahari Putra Prima Tbk
Date Open High Low Close Volume Value
09-Oct-2026 43.00 43.00 40.00 40.00 13,488,500 0
08-Oct-2026 41.00 41.00 41.00 41.00 15,950,200 0
07-Oct-2026 39.00 39.00 38.00 38.00 10,719,200 0
06-Oct-2026 37.00 38.00 37.00 38.00 6,354,100 0
05-Oct-2026 36.00 36.00 36.00 36.00 3,762,000 0
02-Oct-2026 36.00 36.00 36.00 36.00 2,265,800 0
01-Oct-2026 37.00 37.00 36.00 36.00 5,184,600 0
30-Sep-2026 35.00 36.00 35.00 36.00 5,820,600 0
29-Sep-2026 33.00 34.00 33.00 34.00 47,666,400 0
28-Sep-2026 35.00 35.00 35.00 35.00 18,795,800 0
25-Sep-2026 39.00 39.00 36.00 36.00 36,439,400 0
24-Sep-2026 39.00 39.00 39.00 39.00 7,732,400 0
23-Sep-2026 39.00 39.00 39.00 39.00 19,342,500 0
22-Sep-2026 40.00 40.00 38.00 39.00 7,815,100 0
21-Sep-2026 40.00 40.00 39.00 40.00 10,005,100 0
18-Sep-2026 39.00 41.00 39.00 41.00 9,817,200 0
17-Sep-2026 40.00 40.00 37.00 38.00 12,636,200 0
16-Sep-2026 41.00 41.00 40.00 40.00 6,134,000 0
15-Sep-2026 40.00 41.00 40.00 41.00 9,843,100 0
14-Sep-2026 42.00 42.00 41.00 41.00 15,967,100 0
11-Sep-2026 42.00 42.00 42.00 42.00 4,040,100 0
10-Sep-2026 42.00 42.00 41.00 41.00 19,248,300 0
09-Sep-2026 43.00 44.00 42.00 42.00 15,564,300 0
08-Sep-2026 44.00 44.00 44.00 44.00 3,992,900 0
07-Sep-2026 45.00 45.00 44.00 44.00 3,516,700 0
04-Sep-2026 45.00 45.00 45.00 45.00 3,386,400 0
03-Sep-2026 45.00 45.00 45.00 45.00 20,723,300 0
02-Sep-2026 46.00 46.00 45.00 45.00 3,554,900 0
01-Sep-2026 45.00 46.00 45.00 46.00 8,708,900 0
31-Aug-2026 43.00 44.00 43.00 44.00 18,371,400 0
28-Aug-2026 45.00 45.00 43.00 43.00 15,749,300 0
27-Aug-2026 45.00 45.00 45.00 45.00 4,882,900 0
26-Aug-2026 47.00 47.00 45.00 45.00 22,414,800 0
25-Aug-2026 47.00 47.00 47.00 47.00 0 0
24-Aug-2026 48.00 48.00 47.00 47.00 6,044,000 0
21-Aug-2026 48.00 48.00 48.00 48.00 3,108,100 0
20-Aug-2026 49.00 49.00 48.00 48.00 7,281,200 0
19-Aug-2026 49.00 49.00 49.00 49.00 5,554,600 0
18-Aug-2026 49.00 50.00 49.00 50.00 2,736,900 0
14-Aug-2026 50.00 50.00 49.00 49.00 5,109,100 0
13-Aug-2026 50.00 50.00 49.00 50.00 11,300,500 0
12-Aug-2026 52.00 52.00 50.00 50.00 8,352,800 0
11-Aug-2026 48.00 52.00 48.00 52.00 34,954,900 0
10-Aug-2026 47.00 48.00 47.00 48.00 9,203,800 0
07-Aug-2026 47.00 47.00 47.00 47.00 9,284,200 0
06-Aug-2026 46.00 47.00 46.00 47.00 5,368,700 0
05-Aug-2026 47.00 47.00 46.00 46.00 3,295,400 0
04-Aug-2026 46.00 47.00 46.00 47.00 11,017,200 0
03-Aug-2026 47.00 47.00 46.00 46.00 10,128,000 0
31-Jul-2026 47.00 47.00 47.00 47.00 15,760,200 0
30-Jul-2026 47.00 47.00 47.00 47.00 17,151,200 0
29-Jul-2026 48.00 48.00 48.00 48.00 25,068,800 0
28-Jul-2026 52.00 52.00 50.00 50.00 38,424,900 0
27-Jul-2026 47.00 51.00 47.00 51.00 32,852,100 0
24-Jul-2026 47.00 47.00 47.00 47.00 6,996,900 0
23-Jul-2026 47.00 47.00 47.00 47.00 32,709,100 0
22-Jul-2026 46.00 47.00 46.00 47.00 12,797,900 0
21-Jul-2026 47.00 47.00 46.00 47.00 14,143,700 0
20-Jul-2026 46.00 47.00 46.00 47.00 9,514,600 0
17-Jul-2026 46.00 47.00 46.00 46.00 15,251,500 0
16-Jul-2026 47.00 47.00 46.00 46.00 8,293,100 0
15-Jul-2026 47.00 48.00 47.00 47.00 5,043,200 0
14-Jul-2026 47.00 48.00 47.00 48.00 4,048,900 0
13-Jul-2026 49.00 49.00 48.00 48.00 4,230,200 0
10-Jul-2026 47.00 48.00 47.00 48.00 10,278,500 0
09-Jul-2026 46.00 47.00 46.00 47.00 6,822,500 0
08-Jul-2026 47.00 47.00 47.00 47.00 6,034,200 0
07-Jul-2026 48.00 48.00 46.00 47.00 26,923,400 0
06-Jul-2026 46.00 48.00 46.00 48.00 20,361,800 0
03-Jul-2026 46.00 46.00 45.00 45.00 11,524,700 0
02-Jul-2026 44.00 45.00 44.00 45.00 21,304,200 0
01-Jul-2026 44.00 44.00 44.00 44.00 14,374,700 0
30-Jun-2026 44.00 45.00 44.00 44.00 19,580,000 0
29-Jun-2026 43.00 45.00 43.00 45.00 5,852,000 0
26-Jun-2026 46.00 46.00 45.00 45.00 19,510,600 0
25-Jun-2026 45.00 48.00 45.00 48.00 20,534,100 0
24-Jun-2026 44.00 46.00 44.00 44.00 53,045,800 0
23-Jun-2026 48.00 48.00 47.00 47.00 78,291,500 0
22-Jun-2026 50.00 53.00 50.00 52.00 74,283,400 0
19-Jun-2026 52.00 52.00 52.00 52.00 19,984,100 0
18-Jun-2026 45.00 48.00 45.00 48.00 11,923,300 0
17-Jun-2026 43.00 44.00 43.00 44.00 10,694,000 0
15-Jun-2026 43.00 44.00 43.00 43.00 10,843,600 0
12-Jun-2026 39.00 41.00 39.00 41.00 28,277,200 0
11-Jun-2026 42.00 42.00 40.00 40.00 11,955,400 0
10-Jun-2026 43.00 43.00 42.00 42.00 16,070,700 0
09-Jun-2026 43.00 43.00 43.00 43.00 22,214,600 0
08-Jun-2026 43.00 44.00 43.00 43.00 35,835,900 0
05-Jun-2026 44.00 45.00 44.00 45.00 22,011,700 0
04-Jun-2026 44.00 46.00 44.00 45.00 42,864,000 0
03-Jun-2026 46.00 46.00 44.00 45.00 34,966,000 0
02-Jun-2026 49.00 49.00 47.00 47.00 24,440,300 0
29-May-2026 48.00 49.00 48.00 48.00 3,363,600 0
28-May-2026 48.00 48.00 48.00 48.00 0 0
27-May-2026 48.00 48.00 48.00 48.00 0 0
26-May-2026 50.00 51.00 48.00 48.00 17,445,700 0
25-May-2026 46.00 49.00 46.00 49.00 14,688,800 0
22-May-2026 43.00 45.00 43.00 45.00 5,288,800 0
21-May-2026 47.00 47.00 43.00 43.00 23,501,300 0
20-May-2026 47.00 47.00 46.00 47.00 51,730,100 0