Price History - MAXI

Kembali ke Company
Ticker: MAXI
Company: PT Maxindo Karya Anugerah Tbk
Date Open High Low Close Volume Value
06-Feb-2025 53.00 55.00 52.00 53.00 4,305,300 0
05-Feb-2025 54.00 54.00 53.00 54.00 1,403,700 0
04-Feb-2025 52.00 55.00 51.00 55.00 256,800 0
03-Feb-2025 52.00 54.00 52.00 52.00 1,089,800 0
31-Jan-2025 52.00 52.00 51.00 52.00 462,900 0
30-Jan-2025 52.00 52.00 51.00 52.00 962,100 0
24-Jan-2025 53.00 53.00 51.00 52.00 1,422,900 0
23-Jan-2025 52.00 53.00 52.00 53.00 532,200 0
22-Jan-2025 53.00 53.00 51.00 53.00 1,397,300 0
21-Jan-2025 53.00 54.00 52.00 54.00 1,449,100 0
20-Jan-2025 53.00 54.00 53.00 54.00 85,100 0
17-Jan-2025 53.00 54.00 52.00 54.00 166,400 0
16-Jan-2025 53.00 55.00 52.00 54.00 670,000 0
15-Jan-2025 55.00 55.00 52.00 54.00 451,000 0
14-Jan-2025 53.00 54.00 52.00 54.00 263,700 0
13-Jan-2025 52.00 54.00 52.00 54.00 257,100 0
10-Jan-2025 54.00 55.00 52.00 53.00 3,896,900 0
09-Jan-2025 53.00 55.00 53.00 55.00 648,900 0
08-Jan-2025 53.00 54.00 53.00 54.00 67,100 0
07-Jan-2025 54.00 55.00 53.00 54.00 45,300 0
06-Jan-2025 53.00 54.00 53.00 54.00 5,600 0
03-Jan-2025 53.00 54.00 52.00 54.00 143,700 0
02-Jan-2025 54.00 57.00 53.00 54.00 260,500 0
30-Dec-2024 54.00 54.00 52.00 53.00 9,222,200 0
27-Dec-2024 52.00 57.00 52.00 54.00 4,798,500 0
24-Dec-2024 52.00 55.00 52.00 52.00 15,337,100 0
23-Dec-2024 53.00 53.00 52.00 52.00 391,700 0
20-Dec-2024 53.00 53.00 52.00 53.00 402,100 0
19-Dec-2024 53.00 53.00 52.00 53.00 287,000 0
18-Dec-2024 53.00 53.00 52.00 53.00 242,500 0
17-Dec-2024 53.00 53.00 52.00 52.00 168,800 0
16-Dec-2024 53.00 53.00 51.00 52.00 2,941,800 0
13-Dec-2024 53.00 54.00 53.00 54.00 244,500 0
12-Dec-2024 53.00 53.00 52.00 53.00 236,300 0
11-Dec-2024 53.00 53.00 53.00 53.00 176,600 0
10-Dec-2024 53.00 54.00 53.00 54.00 40,400 0
09-Dec-2024 53.00 54.00 52.00 53.00 293,700 0
06-Dec-2024 53.00 54.00 52.00 54.00 160,600 0
05-Dec-2024 53.00 54.00 53.00 54.00 852,500 0
04-Dec-2024 53.00 55.00 53.00 54.00 267,300 0
03-Dec-2024 53.00 54.00 52.00 53.00 1,188,400 0
02-Dec-2024 56.00 56.00 52.00 53.00 1,520,300 0
29-Nov-2024 53.00 59.00 53.00 56.00 2,707,100 0
28-Nov-2024 54.00 54.00 52.00 54.00 894,700 0
26-Nov-2024 54.00 54.00 52.00 54.00 840,000 0
25-Nov-2024 53.00 54.00 52.00 54.00 607,200 0
22-Nov-2024 53.00 54.00 53.00 53.00 82,000 0
21-Nov-2024 54.00 54.00 52.00 53.00 1,747,200 0
20-Nov-2024 54.00 54.00 53.00 54.00 25,500 0
19-Nov-2024 53.00 54.00 53.00 54.00 56,100 0
18-Nov-2024 53.00 54.00 53.00 53.00 156,600 0
15-Nov-2024 53.00 54.00 53.00 54.00 133,700 0
14-Nov-2024 54.00 54.00 52.00 53.00 1,497,200 0
13-Nov-2024 54.00 54.00 53.00 54.00 247,300 0
12-Nov-2024 53.00 54.00 53.00 54.00 152,500 0
11-Nov-2024 53.00 54.00 53.00 54.00 300,100 0
08-Nov-2024 54.00 54.00 53.00 54.00 36,600 0
07-Nov-2024 53.00 54.00 53.00 54.00 300 0
06-Nov-2024 53.00 54.00 53.00 54.00 166,600 0
05-Nov-2024 54.00 54.00 53.00 53.00 22,200 0
04-Nov-2024 55.00 55.00 53.00 53.00 20,300 0
01-Nov-2024 53.00 55.00 53.00 55.00 71,500 0
31-Oct-2024 55.00 55.00 53.00 55.00 1,490,100 0
30-Oct-2024 55.00 56.00 54.00 54.00 665,800 0
29-Oct-2024 55.00 56.00 55.00 55.00 46,200 0
28-Oct-2024 56.00 56.00 54.00 56.00 7,611,700 0
25-Oct-2024 56.00 56.00 55.00 56.00 8,719,000 0
24-Oct-2024 56.00 56.00 55.00 56.00 59,400 0
23-Oct-2024 56.00 56.00 55.00 55.00 2,111,000 0
22-Oct-2024 56.00 56.00 55.00 56.00 651,200 0
21-Oct-2024 56.00 56.00 55.00 56.00 683,900 0
18-Oct-2024 56.00 56.00 55.00 55.00 159,400 0
17-Oct-2024 56.00 57.00 55.00 56.00 11,261,000 0
16-Oct-2024 56.00 57.00 55.00 56.00 11,234,600 0
15-Oct-2024 55.00 56.00 55.00 56.00 8,766,000 0
14-Oct-2024 55.00 56.00 55.00 56.00 11,509,600 0
11-Oct-2024 56.00 56.00 55.00 55.00 2,392,300 0
10-Oct-2024 55.00 56.00 55.00 56.00 9,490,300 0
09-Oct-2024 55.00 56.00 54.00 55.00 8,784,300 0
08-Oct-2024 56.00 56.00 55.00 56.00 6,307,700 0
07-Oct-2024 55.00 56.00 55.00 56.00 6,430,100 0
04-Oct-2024 55.00 56.00 55.00 56.00 277,600 0
03-Oct-2024 56.00 56.00 55.00 56.00 2,733,900 0
02-Oct-2024 56.00 57.00 55.00 56.00 3,474,100 0
01-Oct-2024 56.00 58.00 55.00 57.00 4,425,200 0
30-Sep-2024 56.00 61.00 55.00 56.00 4,901,100 0
27-Sep-2024 56.00 57.00 56.00 56.00 878,800 0
26-Sep-2024 56.00 57.00 55.00 57.00 2,413,000 0
25-Sep-2024 55.00 62.00 55.00 56.00 11,745,100 0
24-Sep-2024 56.00 56.00 55.00 55.00 1,674,600 0
23-Sep-2024 55.00 56.00 55.00 56.00 6,951,800 0
20-Sep-2024 55.00 56.00 55.00 55.00 8,650,600 0
19-Sep-2024 56.00 56.00 55.00 56.00 2,786,200 0
18-Sep-2024 55.00 56.00 55.00 56.00 2,325,700 0
17-Sep-2024 55.00 56.00 55.00 56.00 6,027,900 0
13-Sep-2024 55.00 56.00 55.00 56.00 1,878,900 0
12-Sep-2024 55.00 56.00 55.00 56.00 3,240,200 0
11-Sep-2024 56.00 56.00 55.00 55.00 516,700 0
10-Sep-2024 56.00 60.00 54.00 56.00 15,259,700 0
09-Sep-2024 55.00 56.00 55.00 55.00 5,148,200 0