Price History - MPRO

Kembali ke Company
Ticker: MPRO
Company: PT Maha Properti Indonesia Tbk.
Date Open High Low Close Volume Value
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
19-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
18-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 100 0
15-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
14-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
13-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
12-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 200 0
11-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
08-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
07-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
06-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
05-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
04-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
01-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
30-Apr-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
29-Apr-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
28-Apr-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
27-Apr-2026 8,700.00 9,225.00 8,500.00 9,225.00 600 0
24-Apr-2026 9,400.00 9,400.00 9,400.00 9,400.00 0 0
23-Apr-2026 9,400.00 9,400.00 9,400.00 9,400.00 0 0
22-Apr-2026 8,000.00 9,400.00 8,000.00 9,400.00 600 0
21-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
20-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
17-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 100 0
16-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
15-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
14-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
13-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
10-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
09-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
08-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 100 0
07-Apr-2026 9,500.00 9,500.00 9,500.00 9,500.00 0 0
06-Apr-2026 9,375.00 9,500.00 9,375.00 9,500.00 400 0
02-Apr-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
01-Apr-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
31-Mar-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
30-Mar-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
27-Mar-2026 9,375.00 9,375.00 9,375.00 9,375.00 200 0
26-Mar-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
25-Mar-2026 8,500.00 9,375.00 8,500.00 9,375.00 2,000 0
17-Mar-2026 9,400.00 9,400.00 9,400.00 9,400.00 0 0
16-Mar-2026 9,400.00 9,400.00 9,400.00 9,400.00 200 0
13-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
12-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
11-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
10-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
09-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0