Price History - MPRO

Kembali ke Company
Ticker: MPRO
Company: PT Maha Properti Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 11,600.00 12,000.00 11,600.00 12,000.00 400 0
08-Oct-2026 11,975.00 12,000.00 11,975.00 12,000.00 800 0
07-Oct-2026 11,600.00 12,000.00 11,575.00 12,000.00 2,900 0
06-Oct-2026 11,750.00 12,000.00 11,575.00 12,000.00 1,100 0
05-Oct-2026 12,000.00 12,000.00 12,000.00 12,000.00 0 0
02-Oct-2026 12,000.00 12,000.00 12,000.00 12,000.00 0 0
01-Oct-2026 11,550.00 12,000.00 11,550.00 12,000.00 2,800 0
30-Sep-2026 11,500.00 12,000.00 11,375.00 12,000.00 2,000 0
29-Sep-2026 12,000.00 12,000.00 12,000.00 12,000.00 0 0
28-Sep-2026 11,700.00 12,000.00 11,700.00 12,000.00 1,100 0
25-Sep-2026 11,900.00 12,100.00 11,650.00 12,100.00 2,600 0
24-Sep-2026 11,450.00 12,200.00 11,450.00 12,025.00 1,100 0
23-Sep-2026 11,375.00 12,450.00 11,350.00 12,200.00 1,500 0
22-Sep-2026 11,775.00 12,000.00 11,775.00 12,000.00 600 0
21-Sep-2026 11,675.00 12,100.00 11,675.00 12,100.00 2,500 0
18-Sep-2026 11,600.00 11,675.00 11,600.00 11,675.00 700 0
17-Sep-2026 11,750.00 11,750.00 11,025.00 11,600.00 1,500 0
16-Sep-2026 10,425.00 12,075.00 10,425.00 11,850.00 1,500 0
15-Sep-2026 12,100.00 12,100.00 12,100.00 12,100.00 0 0
14-Sep-2026 12,200.00 12,200.00 12,100.00 12,100.00 600 0
11-Sep-2026 12,000.00 12,200.00 12,000.00 12,050.00 3,900 0
10-Sep-2026 11,900.00 12,000.00 11,000.00 12,000.00 7,700 0
09-Sep-2026 11,900.00 11,900.00 11,900.00 11,900.00 1,800 0
08-Sep-2026 12,000.00 12,000.00 12,000.00 12,000.00 700 0
07-Sep-2026 11,900.00 12,150.00 11,900.00 12,000.00 4,500 0
04-Sep-2026 12,300.00 12,300.00 12,300.00 12,300.00 300 0
03-Sep-2026 12,400.00 12,400.00 12,275.00 12,300.00 1,400 0
02-Sep-2026 12,450.00 12,450.00 12,450.00 12,450.00 200 0
01-Sep-2026 12,025.00 12,600.00 12,025.00 12,450.00 2,500 0
31-Aug-2026 12,025.00 12,250.00 12,025.00 12,225.00 300 0
28-Aug-2026 12,000.00 12,900.00 12,000.00 12,275.00 2,300 0
27-Aug-2026 12,600.00 12,750.00 12,000.00 12,275.00 12,700 0
26-Aug-2026 12,000.00 14,400.00 11,050.00 11,750.00 22,400 0
24-Aug-2026 12,125.00 12,900.00 11,175.00 12,000.00 6,500 0
21-Aug-2026 13,150.00 13,150.00 13,125.00 13,125.00 1,700 0
20-Aug-2026 13,175.00 13,200.00 13,150.00 13,150.00 5,700 0
19-Aug-2026 13,125.00 13,650.00 12,500.00 13,300.00 4,800 0
18-Aug-2026 14,000.00 14,100.00 12,400.00 13,225.00 10,000 0
14-Aug-2026 12,000.00 14,150.00 12,000.00 14,150.00 2,800 0
13-Aug-2026 11,550.00 12,000.00 11,350.00 12,000.00 4,400 0
12-Aug-2026 12,000.00 12,550.00 10,775.00 11,500.00 10,600 0
11-Aug-2026 12,000.00 12,000.00 11,700.00 12,000.00 11,200 0
10-Aug-2026 12,050.00 12,050.00 11,625.00 12,025.00 7,300 0
07-Aug-2026 12,400.00 13,200.00 11,900.00 12,050.00 12,800 0
06-Aug-2026 12,775.00 12,775.00 12,000.00 12,050.00 5,100 0
05-Aug-2026 12,825.00 13,250.00 12,250.00 12,750.00 9,800 0
04-Aug-2026 11,350.00 12,950.00 10,025.00 12,250.00 14,700 0
03-Aug-2026 12,000.00 12,000.00 11,000.00 11,100.00 2,100 0
31-Jul-2026 10,300.00 11,225.00 10,175.00 11,000.00 12,900 0
30-Jul-2026 10,150.00 10,800.00 9,050.00 10,175.00 3,800 0
29-Jul-2026 12,250.00 12,250.00 10,450.00 10,450.00 12,700 0
28-Jul-2026 17,250.00 17,275.00 12,275.00 12,275.00 44,300 0
27-Jul-2026 14,425.00 14,425.00 14,425.00 14,425.00 0 0
24-Jul-2026 16,650.00 16,650.00 13,050.00 14,425.00 49,300 0
23-Jul-2026 11,550.00 13,875.00 11,550.00 13,875.00 20,800 0
22-Jul-2026 11,775.00 12,950.00 10,050.00 11,575.00 30,200 0
21-Jul-2026 9,900.00 11,875.00 9,900.00 10,800.00 9,800 0
20-Jul-2026 9,900.00 9,900.00 9,900.00 9,900.00 0 0
17-Jul-2026 9,900.00 9,900.00 9,900.00 9,900.00 600 0
16-Jul-2026 9,900.00 9,900.00 9,900.00 9,900.00 0 0
15-Jul-2026 9,900.00 9,900.00 9,900.00 9,900.00 0 0
14-Jul-2026 9,900.00 9,900.00 9,900.00 9,900.00 200 0
13-Jul-2026 9,900.00 10,875.00 8,600.00 9,900.00 4,000 0
10-Jul-2026 11,750.00 11,875.00 9,900.00 9,900.00 5,100 0
09-Jul-2026 9,875.00 9,900.00 9,875.00 9,900.00 1,000 0
08-Jul-2026 9,675.00 9,800.00 9,675.00 9,800.00 1,800 0
07-Jul-2026 9,500.00 9,700.00 9,500.00 9,700.00 800 0
06-Jul-2026 9,000.00 9,500.00 9,000.00 9,500.00 1,400 0
03-Jul-2026 9,000.00 9,000.00 9,000.00 9,000.00 100 0
02-Jul-2026 8,700.00 8,700.00 8,700.00 8,700.00 0 0
01-Jul-2026 9,300.00 9,500.00 8,700.00 8,700.00 700 0
30-Jun-2026 9,150.00 9,150.00 8,500.00 8,700.00 1,700 0
29-Jun-2026 7,975.00 9,150.00 7,975.00 9,150.00 6,900 0
26-Jun-2026 8,000.00 8,000.00 8,000.00 8,000.00 0 0
25-Jun-2026 8,000.00 8,000.00 8,000.00 8,000.00 100 0
24-Jun-2026 8,000.00 8,450.00 8,000.00 8,000.00 3,000 0
23-Jun-2026 7,100.00 8,100.00 7,025.00 8,000.00 3,900 0
22-Jun-2026 7,275.00 8,000.00 7,025.00 7,100.00 2,900 0
19-Jun-2026 7,300.00 8,200.00 7,000.00 7,350.00 4,600 0
18-Jun-2026 7,100.00 7,725.00 7,000.00 7,300.00 1,100 0
17-Jun-2026 8,000.00 8,000.00 7,875.00 7,875.00 3,100 0
15-Jun-2026 7,000.00 7,975.00 7,000.00 7,875.00 1,800 0
12-Jun-2026 7,775.00 7,775.00 6,950.00 7,000.00 900 0
11-Jun-2026 7,775.00 7,775.00 6,800.00 7,775.00 5,700 0
10-Jun-2026 7,775.00 8,500.00 7,775.00 7,775.00 1,200 0
09-Jun-2026 8,500.00 8,500.00 7,275.00 7,775.00 4,600 0
08-Jun-2026 8,450.00 9,900.00 8,400.00 8,500.00 6,700 0
05-Jun-2026 9,900.00 9,925.00 8,100.00 8,450.00 6,300 0
04-Jun-2026 7,650.00 10,775.00 7,650.00 8,275.00 7,800 0
03-Jun-2026 9,000.00 9,000.00 9,000.00 9,000.00 0 0
02-Jun-2026 9,000.00 9,000.00 9,000.00 9,000.00 0 0
01-Jun-2026 9,000.00 9,000.00 9,000.00 9,000.00 0 0
29-May-2026 9,000.00 9,000.00 9,000.00 9,000.00 0 0
28-May-2026 9,000.00 9,000.00 9,000.00 9,000.00 0 0
27-May-2026 9,000.00 9,000.00 9,000.00 9,000.00 0 0
26-May-2026 9,000.00 9,000.00 9,000.00 9,000.00 0 0
25-May-2026 9,000.00 9,000.00 9,000.00 9,000.00 0 0
22-May-2026 9,000.00 9,000.00 9,000.00 9,000.00 0 0
21-May-2026 9,000.00 9,000.00 9,000.00 9,000.00 100 0
20-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0