Price History - MPPA

Kembali ke Company
Ticker: MPPA
Company: Matahari Putra Prima Tbk
Date Open High Low Close Volume Value
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
19-May-2026 50.00 50.00 48.00 49.00 11,999,500 0
18-May-2026 50.00 50.00 48.00 50.00 8,309,100 0
15-May-2026 51.00 51.00 51.00 51.00 0 0
14-May-2026 51.00 51.00 51.00 51.00 0 0
13-May-2026 50.00 51.00 50.00 51.00 15,921,200 0
12-May-2026 52.00 52.00 50.00 51.00 15,206,100 0
11-May-2026 51.00 52.00 51.00 52.00 9,283,400 0
08-May-2026 52.00 52.00 50.00 50.00 12,504,600 0
07-May-2026 53.00 53.00 51.00 52.00 19,404,000 0
06-May-2026 53.00 53.00 52.00 53.00 9,793,600 0
05-May-2026 52.00 52.00 52.00 52.00 8,478,300 0
04-May-2026 52.00 53.00 52.00 52.00 14,856,500 0
30-Apr-2026 52.00 52.00 51.00 52.00 13,204,900 0
29-Apr-2026 51.00 53.00 51.00 52.00 11,997,100 0
28-Apr-2026 51.00 51.00 51.00 51.00 8,290,100 0
27-Apr-2026 50.00 52.00 50.00 52.00 14,723,600 0
24-Apr-2026 52.00 52.00 51.00 51.00 20,137,200 0
23-Apr-2026 53.00 54.00 53.00 53.00 25,956,100 0
22-Apr-2026 53.00 53.00 53.00 53.00 21,688,800 0
21-Apr-2026 55.00 55.00 53.00 53.00 24,102,200 0
20-Apr-2026 57.00 57.00 55.00 55.00 21,303,700 0
17-Apr-2026 58.00 58.00 57.00 57.00 43,212,800 0
16-Apr-2026 58.00 58.00 55.00 57.00 125,787,600 0
15-Apr-2026 56.00 56.00 56.00 56.00 133,171,300 0
14-Apr-2026 49.00 51.00 49.00 51.00 55,622,900 0
13-Apr-2026 49.00 49.00 47.00 47.00 22,043,400 0
10-Apr-2026 48.00 48.00 47.00 47.00 15,602,700 0
09-Apr-2026 48.00 48.00 47.00 48.00 13,606,200 0
08-Apr-2026 48.00 49.00 48.00 49.00 7,114,800 0
07-Apr-2026 50.00 50.00 47.00 48.00 10,445,600 0
06-Apr-2026 46.00 48.00 46.00 47.00 12,432,700 0
02-Apr-2026 45.00 47.00 45.00 46.00 24,052,500 0
01-Apr-2026 50.00 50.00 49.00 49.00 9,718,300 0
31-Mar-2026 52.00 52.00 50.00 50.00 45,120,800 0
30-Mar-2026 47.00 48.00 47.00 48.00 6,735,400 0
27-Mar-2026 47.00 50.00 47.00 50.00 10,479,300 0
26-Mar-2026 46.00 47.00 46.00 47.00 6,758,000 0
25-Mar-2026 48.00 48.00 46.00 46.00 4,070,400 0
17-Mar-2026 48.00 48.00 47.00 48.00 8,688,800 0
16-Mar-2026 44.00 45.00 44.00 45.00 17,498,800 0
13-Mar-2026 49.00 49.00 48.00 48.00 10,859,100 0
12-Mar-2026 48.00 49.00 46.00 49.00 29,752,700 0
11-Mar-2026 49.00 49.00 49.00 49.00 28,158,900 0
10-Mar-2026 45.00 45.00 45.00 45.00 14,810,200 0
09-Mar-2026 38.00 41.00 38.00 41.00 38,988,800 0
06-Mar-2026 42.00 42.00 41.00 41.00 64,486,600 0
05-Mar-2026 49.00 49.00 45.00 45.00 35,625,500 0