Price History - MPRO

Kembali ke Company
Ticker: MPRO
Company: PT Maha Properti Indonesia Tbk.
Date Open High Low Close Volume Value
23-Jan-2024 2,050.00 2,070.00 2,010.00 2,010.00 17,800 0
22-Jan-2024 2,010.00 2,160.00 2,010.00 2,080.00 12,800 0
19-Jan-2024 2,100.00 2,100.00 2,010.00 2,010.00 16,700 0
18-Jan-2024 2,100.00 2,200.00 2,000.00 2,090.00 23,500 0
17-Jan-2024 2,050.00 2,250.00 2,030.00 2,090.00 34,000 0
16-Jan-2024 2,050.00 2,120.00 2,030.00 2,070.00 8,700 0
15-Jan-2024 2,070.00 2,110.00 2,050.00 2,060.00 8,600 0
12-Jan-2024 2,030.00 2,130.00 2,030.00 2,070.00 13,600 0
11-Jan-2024 2,130.00 2,160.00 2,060.00 2,090.00 22,600 0
10-Jan-2024 2,070.00 2,160.00 2,040.00 2,040.00 17,700 0
09-Jan-2024 2,030.00 2,170.00 2,030.00 2,060.00 38,500 0
08-Jan-2024 2,080.00 2,150.00 2,060.00 2,120.00 5,400 0
05-Jan-2024 2,120.00 2,170.00 2,050.00 2,080.00 9,300 0
04-Jan-2024 2,120.00 2,300.00 2,100.00 2,150.00 22,100 0
03-Jan-2024 2,120.00 2,120.00 2,040.00 2,100.00 12,600 0
02-Jan-2024 2,100.00 2,180.00 2,100.00 2,120.00 31,100 0
29-Dec-2023 2,560.00 2,800.00 2,100.00 2,100.00 784,400 0
28-Dec-2023 1,990.00 2,480.00 1,950.00 2,480.00 358,100 0
27-Dec-2023 2,000.00 2,090.00 1,950.00 1,990.00 19,400 0
22-Dec-2023 2,030.00 2,040.00 2,010.00 2,030.00 9,800 0
21-Dec-2023 2,050.00 2,170.00 2,020.00 2,060.00 21,200 0
20-Dec-2023 2,010.00 2,120.00 2,010.00 2,050.00 9,200 0
19-Dec-2023 2,130.00 2,170.00 2,110.00 2,110.00 2,400 0
18-Dec-2023 2,190.00 2,190.00 2,100.00 2,140.00 18,100 0
15-Dec-2023 2,170.00 2,190.00 2,100.00 2,190.00 5,700 0
14-Dec-2023 2,150.00 2,240.00 2,150.00 2,160.00 15,500 0
13-Dec-2023 2,180.00 2,250.00 2,160.00 2,170.00 4,200 0
12-Dec-2023 2,260.00 2,300.00 2,160.00 2,180.00 18,400 0
11-Dec-2023 2,220.00 2,380.00 2,220.00 2,260.00 25,700 0
08-Dec-2023 2,220.00 2,300.00 2,200.00 2,200.00 32,100 0
07-Dec-2023 2,170.00 2,220.00 2,150.00 2,200.00 24,200 0
06-Dec-2023 2,410.00 2,490.00 2,160.00 2,250.00 71,200 0
05-Dec-2023 2,870.00 2,880.00 2,330.00 2,410.00 152,900 0
04-Dec-2023 2,160.00 2,680.00 2,150.00 2,680.00 225,000 0
01-Dec-2023 2,200.00 2,200.00 2,110.00 2,150.00 9,200 0
30-Nov-2023 2,130.00 2,330.00 2,100.00 2,190.00 13,800 0
29-Nov-2023 2,230.00 2,340.00 2,160.00 2,230.00 10,600 0
28-Nov-2023 2,350.00 2,430.00 2,250.00 2,260.00 8,100 0
27-Nov-2023 2,300.00 2,350.00 2,240.00 2,300.00 4,800 0
24-Nov-2023 2,330.00 2,400.00 2,260.00 2,290.00 9,900 0
23-Nov-2023 2,250.00 2,500.00 2,240.00 2,390.00 26,400 0
22-Nov-2023 2,310.00 2,310.00 2,200.00 2,200.00 16,300 0
21-Nov-2023 2,360.00 2,360.00 2,300.00 2,310.00 7,800 0
20-Nov-2023 2,450.00 2,490.00 2,340.00 2,360.00 16,000 0
17-Nov-2023 2,500.00 2,500.00 2,390.00 2,400.00 9,800 0
16-Nov-2023 2,420.00 2,500.00 2,390.00 2,430.00 31,000 0
15-Nov-2023 2,450.00 2,470.00 2,370.00 2,390.00 34,700 0
14-Nov-2023 2,400.00 2,500.00 2,400.00 2,450.00 9,900 0
13-Nov-2023 2,570.00 2,650.00 2,380.00 2,500.00 57,800 0
10-Nov-2023 2,620.00 2,800.00 2,450.00 2,530.00 44,400 0
09-Nov-2023 2,600.00 2,650.00 2,530.00 2,600.00 31,900 0
08-Nov-2023 2,740.00 2,740.00 2,450.00 2,630.00 75,100 0
07-Nov-2023 2,490.00 2,910.00 2,490.00 2,730.00 276,300 0
06-Nov-2023 2,500.00 2,790.00 2,310.00 2,450.00 154,100 0
03-Nov-2023 3,250.00 3,570.00 2,400.00 2,550.00 1,101,200 0
02-Nov-2023 2,450.00 2,960.00 2,450.00 2,960.00 472,300 0
01-Nov-2023 1,900.00 2,370.00 1,900.00 2,370.00 184,200 0
31-Oct-2023 2,040.00 2,040.00 1,870.00 1,900.00 15,600 0
30-Oct-2023 2,040.00 2,150.00 1,985.00 2,040.00 34,800 0
27-Oct-2023 2,100.00 2,100.00 2,000.00 2,040.00 13,800 0
26-Oct-2023 2,130.00 2,190.00 2,050.00 2,120.00 5,200 0
25-Oct-2023 2,130.00 2,210.00 2,050.00 2,130.00 9,200 0
24-Oct-2023 2,200.00 2,200.00 2,040.00 2,130.00 9,600 0
23-Oct-2023 2,240.00 2,240.00 2,100.00 2,170.00 10,400 0
20-Oct-2023 2,130.00 2,170.00 2,030.00 2,150.00 9,000 0
19-Oct-2023 2,250.00 2,250.00 2,040.00 2,190.00 36,400 0
18-Oct-2023 2,160.00 2,560.00 2,000.00 2,210.00 124,500 0
17-Oct-2023 2,460.00 2,460.00 2,150.00 2,150.00 125,700 0
16-Oct-2023 2,690.00 2,710.00 2,400.00 2,400.00 93,000 0
13-Oct-2023 2,730.00 2,780.00 2,600.00 2,680.00 100,500 0
12-Oct-2023 2,820.00 2,840.00 2,600.00 2,810.00 52,600 0
11-Oct-2023 2,900.00 3,020.00 2,800.00 2,820.00 65,100 0
10-Oct-2023 2,850.00 3,300.00 2,710.00 2,890.00 435,900 0
09-Oct-2023 2,800.00 3,210.00 2,390.00 2,850.00 375,900 0
06-Oct-2023 2,740.00 3,360.00 2,110.00 2,790.00 559,800 0
05-Oct-2023 3,610.00 4,300.00 2,700.00 2,730.00 1,275,500 0
04-Oct-2023 3,150.00 3,600.00 3,150.00 3,600.00 1,083,200 0
03-Oct-2023 2,500.00 2,880.00 2,500.00 2,880.00 655,800 0
02-Oct-2023 1,940.00 2,310.00 1,940.00 2,310.00 748,100 0
29-Sep-2023 1,625.00 1,940.00 1,620.00 1,850.00 1,068,400 0
27-Sep-2023 1,330.00 1,555.00 1,285.00 1,555.00 127,700 0
26-Sep-2023 1,645.00 1,685.00 1,245.00 1,245.00 50,500 0
25-Sep-2023 1,710.00 1,715.00 1,590.00 1,645.00 22,500 0
22-Sep-2023 1,790.00 1,790.00 1,690.00 1,700.00 10,100 0
21-Sep-2023 1,900.00 1,900.00 1,760.00 1,790.00 3,800 0
20-Sep-2023 1,805.00 1,975.00 1,755.00 1,800.00 15,500 0
19-Sep-2023 1,865.00 1,865.00 1,800.00 1,815.00 4,000 0
18-Sep-2023 1,935.00 1,935.00 1,860.00 1,865.00 34,200 0
15-Sep-2023 1,905.00 2,150.00 1,900.00 1,930.00 23,100 0
14-Sep-2023 2,000.00 2,010.00 1,900.00 1,940.00 44,400 0
13-Sep-2023 2,070.00 2,400.00 1,990.00 2,000.00 141,500 0
12-Sep-2023 2,290.00 2,310.00 1,980.00 2,070.00 51,500 0
11-Sep-2023 2,850.00 2,880.00 2,170.00 2,290.00 108,200 0
08-Sep-2023 3,440.00 3,470.00 2,840.00 2,880.00 173,500 0
07-Sep-2023 3,890.00 3,890.00 3,780.00 3,780.00 700 0
06-Sep-2023 4,000.00 4,100.00 3,890.00 3,890.00 20,900 0
05-Sep-2023 4,120.00 4,120.00 4,090.00 4,100.00 94,000 0
04-Sep-2023 4,120.00 4,120.00 4,120.00 4,120.00 0 0
01-Sep-2023 4,120.00 4,120.00 4,120.00 4,120.00 0 0
31-Aug-2023 4,020.00 4,150.00 4,020.00 4,120.00 900 0