Price History - MAXI

Kembali ke Company
Ticker: MAXI
Company: PT Maxindo Karya Anugerah Tbk
Date Open High Low Close Volume Value
04-Mar-2026 50.00 50.00 50.00 50.00 2,269,500 0
03-Mar-2026 50.00 50.00 50.00 50.00 2,498,000 0
02-Mar-2026 50.00 50.00 50.00 50.00 379,200 0
27-Feb-2026 50.00 50.00 50.00 50.00 412,300 0
26-Feb-2026 50.00 51.00 50.00 50.00 4,993,700 0
25-Feb-2026 50.00 51.00 50.00 50.00 14,619,700 0
24-Feb-2026 50.00 51.00 50.00 50.00 15,288,000 0
23-Feb-2026 51.00 51.00 50.00 50.00 7,696,900 0
20-Feb-2026 51.00 52.00 50.00 51.00 11,093,800 0
19-Feb-2026 51.00 52.00 50.00 51.00 7,366,400 0
18-Feb-2026 52.00 52.00 51.00 51.00 9,146,600 0
13-Feb-2026 50.00 53.00 50.00 52.00 47,068,000 0
12-Feb-2026 51.00 51.00 50.00 51.00 7,801,500 0
11-Feb-2026 50.00 51.00 50.00 50.00 11,682,600 0
10-Feb-2026 50.00 51.00 50.00 50.00 5,881,300 0
09-Feb-2026 50.00 51.00 50.00 51.00 8,400,300 0
06-Feb-2026 50.00 51.00 50.00 50.00 7,309,500 0
05-Feb-2026 50.00 51.00 50.00 50.00 11,484,100 0
04-Feb-2026 50.00 51.00 50.00 50.00 17,525,500 0
03-Feb-2026 51.00 51.00 50.00 50.00 8,986,600 0
02-Feb-2026 52.00 52.00 50.00 51.00 16,782,000 0
30-Jan-2026 51.00 52.00 50.00 52.00 7,721,600 0
29-Jan-2026 51.00 51.00 50.00 51.00 48,252,200 0
28-Jan-2026 54.00 54.00 50.00 51.00 63,958,400 0
27-Jan-2026 54.00 55.00 53.00 54.00 33,836,300 0
26-Jan-2026 54.00 55.00 53.00 53.00 23,352,200 0
23-Jan-2026 55.00 59.00 53.00 54.00 117,811,500 0
22-Jan-2026 54.00 56.00 53.00 54.00 27,182,200 0
21-Jan-2026 55.00 55.00 53.00 54.00 14,101,700 0
20-Jan-2026 56.00 56.00 54.00 54.00 31,856,400 0
19-Jan-2026 54.00 56.00 53.00 55.00 68,537,800 0
15-Jan-2026 53.00 54.00 53.00 53.00 7,317,300 0
14-Jan-2026 53.00 54.00 52.00 54.00 10,501,000 0
13-Jan-2026 53.00 54.00 52.00 53.00 4,083,800 0
12-Jan-2026 54.00 54.00 52.00 53.00 10,211,100 0
09-Jan-2026 53.00 54.00 52.00 53.00 9,713,900 0
08-Jan-2026 54.00 55.00 53.00 53.00 30,787,100 0
07-Jan-2026 54.00 57.00 53.00 54.00 90,268,700 0
06-Jan-2026 52.00 54.00 52.00 53.00 12,298,300 0
05-Jan-2026 52.00 53.00 51.00 52.00 15,394,300 0
02-Jan-2026 52.00 52.00 51.00 52.00 1,703,800 0
30-Dec-2025 52.00 52.00 50.00 51.00 3,751,700 0
29-Dec-2025 52.00 52.00 50.00 51.00 4,335,300 0
24-Dec-2025 52.00 52.00 50.00 52.00 8,123,600 0
23-Dec-2025 51.00 52.00 51.00 52.00 10,940,600 0
22-Dec-2025 53.00 53.00 51.00 51.00 5,297,600 0
19-Dec-2025 52.00 53.00 51.00 53.00 6,369,700 0
18-Dec-2025 52.00 53.00 52.00 52.00 2,895,400 0
17-Dec-2025 52.00 53.00 51.00 52.00 6,507,600 0
16-Dec-2025 53.00 53.00 51.00 52.00 5,057,100 0
15-Dec-2025 52.00 53.00 51.00 53.00 4,549,600 0
12-Dec-2025 53.00 53.00 51.00 52.00 6,987,300 0
11-Dec-2025 53.00 54.00 52.00 53.00 5,823,800 0
10-Dec-2025 54.00 54.00 53.00 53.00 7,214,700 0
09-Dec-2025 54.00 55.00 53.00 54.00 6,138,500 0
08-Dec-2025 55.00 55.00 53.00 54.00 12,570,100 0
05-Dec-2025 53.00 56.00 52.00 54.00 42,025,400 0
04-Dec-2025 53.00 54.00 52.00 53.00 6,904,000 0
03-Dec-2025 54.00 54.00 52.00 53.00 5,059,700 0
02-Dec-2025 54.00 54.00 52.00 53.00 10,042,100 0
01-Dec-2025 52.00 54.00 51.00 53.00 13,708,200 0
28-Nov-2025 53.00 54.00 50.00 52.00 24,675,500 0
27-Nov-2025 53.00 54.00 52.00 53.00 3,954,500 0
26-Nov-2025 54.00 54.00 53.00 53.00 2,139,300 0
25-Nov-2025 54.00 54.00 52.00 54.00 6,708,800 0
24-Nov-2025 53.00 54.00 52.00 53.00 6,389,600 0
21-Nov-2025 54.00 54.00 53.00 53.00 12,392,200 0
20-Nov-2025 55.00 55.00 54.00 54.00 12,666,500 0
19-Nov-2025 55.00 56.00 54.00 55.00 16,051,800 0
18-Nov-2025 55.00 56.00 54.00 55.00 2,188,300 0
17-Nov-2025 55.00 56.00 54.00 55.00 6,298,200 0
14-Nov-2025 56.00 56.00 55.00 55.00 13,173,100 0
13-Nov-2025 55.00 58.00 54.00 56.00 54,609,800 0
12-Nov-2025 56.00 56.00 54.00 55.00 7,604,200 0
11-Nov-2025 55.00 56.00 54.00 55.00 6,433,400 0
10-Nov-2025 56.00 56.00 54.00 55.00 14,729,700 0
07-Nov-2025 56.00 57.00 54.00 55.00 18,636,200 0
06-Nov-2025 55.00 56.00 54.00 56.00 7,886,000 0
05-Nov-2025 54.00 58.00 54.00 55.00 28,692,100 0
04-Nov-2025 55.00 56.00 54.00 55.00 13,213,500 0
03-Nov-2025 56.00 57.00 55.00 56.00 9,138,100 0
31-Oct-2025 57.00 57.00 55.00 56.00 7,550,800 0
30-Oct-2025 56.00 58.00 55.00 56.00 22,279,500 0
29-Oct-2025 55.00 57.00 54.00 56.00 15,401,200 0
28-Oct-2025 55.00 55.00 54.00 54.00 6,331,700 0
27-Oct-2025 55.00 56.00 54.00 55.00 7,686,000 0
24-Oct-2025 55.00 57.00 55.00 56.00 5,302,500 0
23-Oct-2025 55.00 56.00 54.00 55.00 6,644,400 0
22-Oct-2025 56.00 56.00 54.00 55.00 6,583,100 0
21-Oct-2025 56.00 56.00 54.00 55.00 6,581,800 0
20-Oct-2025 55.00 56.00 54.00 56.00 8,711,100 0
17-Oct-2025 56.00 57.00 54.00 55.00 17,548,800 0
16-Oct-2025 54.00 57.00 54.00 55.00 12,888,900 0
15-Oct-2025 57.00 58.00 54.00 54.00 22,623,000 0
14-Oct-2025 58.00 59.00 55.00 57.00 34,440,800 0
13-Oct-2025 58.00 59.00 57.00 58.00 17,699,600 0
10-Oct-2025 59.00 60.00 57.00 58.00 28,210,600 0
09-Oct-2025 60.00 60.00 58.00 59.00 39,079,000 0
08-Oct-2025 59.00 65.00 58.00 60.00 193,329,700 0
07-Oct-2025 57.00 60.00 56.00 58.00 62,428,300 0