Price History - MPRO

Kembali ke Company
Ticker: MPRO
Company: PT Maha Properti Indonesia Tbk.
Date Open High Low Close Volume Value
22-Jul-2025 2,140.00 2,180.00 2,140.00 2,180.00 1,400 0
21-Jul-2025 2,140.00 2,190.00 2,110.00 2,180.00 182,000 0
18-Jul-2025 2,160.00 2,190.00 2,130.00 2,140.00 182,500 0
17-Jul-2025 2,170.00 2,200.00 2,170.00 2,200.00 1,100 0
16-Jul-2025 2,150.00 2,200.00 2,150.00 2,200.00 3,100 0
15-Jul-2025 2,160.00 2,210.00 2,130.00 2,200.00 188,400 0
14-Jul-2025 2,200.00 2,200.00 2,200.00 2,200.00 100 0
11-Jul-2025 2,190.00 2,200.00 2,170.00 2,200.00 3,200 0
10-Jul-2025 2,160.00 2,200.00 2,160.00 2,200.00 500 0
09-Jul-2025 2,160.00 2,210.00 2,140.00 2,200.00 138,300 0
08-Jul-2025 2,180.00 2,200.00 2,160.00 2,200.00 13,100 0
07-Jul-2025 2,180.00 2,200.00 2,180.00 2,200.00 800 0
04-Jul-2025 2,200.00 2,200.00 2,190.00 2,200.00 4,600 0
03-Jul-2025 2,200.00 2,200.00 2,170.00 2,200.00 1,600 0
02-Jul-2025 2,170.00 2,200.00 2,170.00 2,200.00 1,700 0
01-Jul-2025 2,180.00 2,200.00 2,150.00 2,200.00 168,400 0
30-Jun-2025 2,150.00 2,190.00 2,100.00 2,180.00 117,700 0
26-Jun-2025 2,080.00 2,160.00 2,080.00 2,160.00 168,200 0
25-Jun-2025 2,050.00 2,130.00 2,030.00 2,130.00 103,700 0
24-Jun-2025 2,030.00 2,140.00 2,010.00 2,130.00 608,200 0
23-Jun-2025 2,110.00 2,130.00 2,010.00 2,110.00 250,900 0
20-Jun-2025 2,090.00 2,110.00 2,020.00 2,110.00 166,400 0
19-Jun-2025 2,100.00 2,100.00 2,000.00 2,100.00 125,800 0
18-Jun-2025 2,020.00 2,110.00 2,010.00 2,100.00 198,800 0
17-Jun-2025 2,080.00 2,080.00 1,985.00 2,080.00 167,400 0
16-Jun-2025 2,060.00 2,080.00 2,060.00 2,070.00 83,900 0
13-Jun-2025 2,020.00 2,060.00 2,000.00 2,060.00 149,700 0
12-Jun-2025 2,030.00 2,040.00 1,995.00 2,030.00 93,800 0
11-Jun-2025 2,040.00 2,470.00 1,990.00 2,040.00 316,900 0
10-Jun-2025 2,040.00 2,070.00 1,990.00 2,040.00 246,100 0
05-Jun-2025 1,995.00 2,060.00 1,995.00 2,060.00 182,000 0
04-Jun-2025 1,990.00 2,010.00 1,990.00 2,010.00 1,000 0
03-Jun-2025 2,020.00 2,020.00 2,010.00 2,010.00 1,200 0
02-Jun-2025 1,995.00 2,030.00 1,985.00 2,020.00 156,200 0
28-May-2025 2,020.00 2,030.00 2,020.00 2,030.00 49,600 0
27-May-2025 1,995.00 2,030.00 1,995.00 2,020.00 102,400 0
26-May-2025 2,010.00 2,030.00 1,990.00 2,010.00 112,300 0
23-May-2025 1,985.00 2,030.00 1,985.00 2,010.00 131,600 0
22-May-2025 1,995.00 2,010.00 1,985.00 2,010.00 96,600 0
21-May-2025 2,020.00 2,020.00 2,020.00 2,020.00 200 0
20-May-2025 2,030.00 2,030.00 1,990.00 2,030.00 89,700 0
19-May-2025 1,985.00 2,030.00 1,985.00 2,030.00 153,000 0
16-May-2025 1,990.00 2,020.00 1,985.00 2,020.00 61,200 0
15-May-2025 1,985.00 2,030.00 1,985.00 2,010.00 67,500 0
14-May-2025 2,020.00 2,030.00 2,020.00 2,030.00 14,600 0
09-May-2025 2,020.00 2,020.00 2,020.00 2,020.00 200 0
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