Price History - MPRO

Kembali ke Company
Ticker: MPRO
Company: PT Maha Properti Indonesia Tbk.
Date Open High Low Close Volume Value
08-May-2025 2,020.00 2,020.00 2,020.00 2,020.00 200 0
07-May-2025 2,010.00 2,030.00 1,985.00 2,020.00 109,500 0
06-May-2025 2,000.00 2,010.00 1,980.00 2,010.00 93,400 0
05-May-2025 1,990.00 2,020.00 1,985.00 2,000.00 28,700 0
02-May-2025 2,030.00 2,030.00 2,030.00 2,030.00 0 0
30-Apr-2025 2,020.00 2,030.00 1,990.00 2,030.00 34,200 0
29-Apr-2025 1,995.00 2,020.00 1,990.00 2,020.00 34,200 0
28-Apr-2025 2,020.00 2,020.00 1,985.00 2,020.00 73,700 0
25-Apr-2025 1,980.00 1,980.00 1,980.00 1,980.00 100 0
24-Apr-2025 1,985.00 2,010.00 1,980.00 2,010.00 28,500 0
23-Apr-2025 2,000.00 2,000.00 1,980.00 2,000.00 44,400 0
22-Apr-2025 1,985.00 2,010.00 1,985.00 2,010.00 1,600 0
21-Apr-2025 1,980.00 2,020.00 1,980.00 2,020.00 800 0
17-Apr-2025 1,985.00 2,020.00 1,985.00 2,020.00 2,600 0
16-Apr-2025 1,985.00 2,020.00 1,985.00 2,020.00 2,000 0
15-Apr-2025 2,000.00 2,020.00 2,000.00 2,020.00 2,600 0
14-Apr-2025 1,980.00 2,030.00 1,975.00 2,030.00 156,000 0
11-Apr-2025 2,020.00 2,020.00 2,020.00 2,020.00 9,200 0
10-Apr-2025 2,010.00 2,020.00 2,010.00 2,020.00 77,500 0
09-Apr-2025 1,970.00 2,010.00 1,965.00 2,010.00 85,500 0
08-Apr-2025 1,970.00 2,010.00 1,970.00 2,010.00 4,600 0
27-Mar-2025 1,995.00 2,010.00 1,990.00 2,010.00 27,300 0
26-Mar-2025 1,995.00 2,010.00 1,995.00 2,010.00 1,500 0
25-Mar-2025 2,020.00 2,020.00 1,995.00 2,010.00 5,700 0
24-Mar-2025 1,995.00 2,040.00 1,995.00 2,020.00 81,700 0
21-Mar-2025 2,000.00 2,030.00 2,000.00 2,020.00 119,500 0
20-Mar-2025 2,020.00 2,040.00 2,020.00 2,020.00 99,900 0
19-Mar-2025 1,985.00 2,030.00 1,985.00 2,020.00 188,600 0
18-Mar-2025 1,995.00 1,995.00 1,985.00 1,985.00 131,800 0
17-Mar-2025 1,995.00 2,030.00 1,990.00 2,020.00 101,900 0
14-Mar-2025 1,995.00 2,030.00 1,990.00 2,030.00 178,400 0
13-Mar-2025 1,995.00 2,040.00 1,995.00 2,030.00 190,800 0
12-Mar-2025 1,990.00 2,030.00 1,985.00 2,030.00 401,400 0
11-Mar-2025 2,000.00 2,030.00 1,980.00 2,030.00 239,900 0
10-Mar-2025 2,020.00 2,020.00 2,010.00 2,020.00 10,700 0
07-Mar-2025 1,985.00 2,040.00 1,985.00 2,030.00 313,100 0
06-Mar-2025 1,990.00 2,510.00 1,980.00 2,010.00 641,900 0
05-Mar-2025 1,990.00 2,020.00 1,990.00 2,020.00 4,900 0
04-Mar-2025 2,030.00 2,040.00 2,020.00 2,030.00 187,300 0
03-Mar-2025 1,990.00 2,040.00 1,980.00 2,030.00 627,800 0
28-Feb-2025 1,985.00 2,040.00 1,980.00 2,030.00 439,200 0
27-Feb-2025 2,020.00 2,020.00 1,985.00 2,010.00 75,100 0
26-Feb-2025 1,995.00 2,020.00 1,995.00 2,020.00 3,200 0
25-Feb-2025 1,995.00 2,030.00 1,995.00 2,030.00 4,400 0
24-Feb-2025 2,030.00 2,040.00 2,000.00 2,030.00 93,600 0
21-Feb-2025 1,995.00 2,040.00 1,980.00 2,030.00 434,600 0
20-Feb-2025 2,030.00 2,030.00 2,030.00 2,030.00 39,800 0
19-Feb-2025 1,995.00 2,040.00 1,985.00 2,030.00 257,400 0
18-Feb-2025 1,990.00 2,040.00 1,990.00 2,030.00 120,200 0
17-Feb-2025 1,990.00 2,040.00 1,980.00 2,030.00 448,800 0
14-Feb-2025 2,020.00 2,040.00 1,985.00 2,030.00 409,300 0
13-Feb-2025 1,990.00 2,030.00 1,980.00 2,030.00 366,100 0
12-Feb-2025 2,020.00 2,040.00 1,990.00 2,030.00 193,700 0
11-Feb-2025 1,990.00 2,030.00 1,980.00 2,030.00 378,700 0
10-Feb-2025 2,020.00 2,030.00 1,985.00 2,020.00 277,900 0
07-Feb-2025 1,990.00 2,030.00 1,980.00 2,030.00 281,700 0
06-Feb-2025 1,990.00 2,030.00 1,990.00 2,030.00 48,700 0
05-Feb-2025 1,990.00 2,030.00 1,985.00 2,030.00 208,500 0
04-Feb-2025 2,020.00 2,030.00 1,985.00 2,020.00 216,100 0
03-Feb-2025 2,010.00 2,030.00 1,980.00 2,030.00 389,800 0
31-Jan-2025 1,990.00 2,010.00 1,975.00 2,010.00 271,000 0
30-Jan-2025 2,030.00 2,030.00 2,030.00 2,030.00 61,400 0
24-Jan-2025 2,030.00 2,030.00 1,990.00 2,030.00 132,800 0
23-Jan-2025 1,980.00 2,030.00 1,980.00 2,030.00 266,000 0
22-Jan-2025 1,990.00 2,010.00 1,975.00 1,980.00 207,800 0
21-Jan-2025 1,990.00 2,030.00 1,990.00 2,030.00 52,600 0
20-Jan-2025 1,985.00 2,030.00 1,980.00 2,030.00 153,800 0
17-Jan-2025 1,985.00 2,030.00 1,980.00 2,030.00 164,500 0
16-Jan-2025 1,980.00 2,030.00 1,975.00 2,030.00 235,500 0
15-Jan-2025 1,985.00 2,010.00 1,970.00 2,010.00 152,300 0
14-Jan-2025 2,010.00 2,030.00 1,985.00 2,010.00 95,500 0
13-Jan-2025 1,980.00 2,020.00 1,970.00 2,020.00 134,100 0
10-Jan-2025 2,010.00 2,030.00 1,985.00 2,020.00 50,700 0
09-Jan-2025 2,010.00 2,040.00 1,975.00 2,010.00 186,000 0
08-Jan-2025 2,010.00 2,020.00 1,970.00 2,010.00 278,700 0
07-Jan-2025 2,020.00 2,020.00 1,970.00 2,010.00 146,400 0
06-Jan-2025 2,020.00 2,020.00 1,970.00 2,020.00 156,600 0
03-Jan-2025 1,975.00 2,020.00 1,970.00 2,020.00 171,500 0
02-Jan-2025 2,010.00 2,020.00 1,965.00 1,975.00 206,800 0
30-Dec-2024 2,020.00 2,020.00 1,970.00 2,020.00 76,700 0
27-Dec-2024 1,975.00 2,020.00 1,970.00 2,020.00 70,200 0
24-Dec-2024 1,990.00 2,020.00 1,990.00 2,020.00 46,400 0
23-Dec-2024 2,020.00 2,020.00 1,965.00 2,000.00 124,100 0
20-Dec-2024 1,975.00 2,020.00 1,960.00 2,020.00 129,800 0
19-Dec-2024 1,975.00 2,000.00 1,975.00 2,000.00 400 0
18-Dec-2024 1,975.00 2,010.00 1,975.00 2,010.00 2,100 0
17-Dec-2024 1,975.00 2,010.00 1,970.00 1,970.00 2,900 0
16-Dec-2024 2,020.00 2,020.00 1,975.00 2,020.00 26,000 0
13-Dec-2024 1,975.00 2,020.00 1,965.00 2,020.00 70,600 0
12-Dec-2024 2,020.00 2,020.00 1,975.00 2,020.00 29,900 0
11-Dec-2024 1,995.00 2,020.00 1,965.00 2,020.00 94,800 0
10-Dec-2024 2,020.00 2,020.00 1,970.00 2,020.00 52,900 0
09-Dec-2024 2,020.00 2,020.00 1,960.00 2,020.00 80,200 0
06-Dec-2024 1,975.00 2,020.00 1,960.00 2,020.00 69,100 0
05-Dec-2024 2,010.00 2,020.00 2,010.00 2,020.00 22,300 0
04-Dec-2024 1,975.00 2,010.00 1,955.00 2,010.00 118,300 0
03-Dec-2024 2,010.00 2,020.00 2,010.00 2,010.00 10,400 0
02-Dec-2024 2,020.00 2,030.00 1,955.00 2,010.00 54,100 0
29-Nov-2024 2,000.00 2,010.00 2,000.00 2,010.00 6,400 0
28-Nov-2024 2,010.00 2,020.00 1,975.00 2,020.00 36,000 0