Price History - MAHA

Kembali ke Company
Ticker: MAHA
Company: PT Mandiri Herindo Adiperkasa Tbk
Date Open High Low Close Volume Value
04-Aug-2026 146.00 149.00 146.00 147.00 3,293,700 0
03-Aug-2026 146.00 148.00 145.00 145.00 5,179,700 0
31-Jul-2026 144.00 146.00 142.00 145.00 2,473,800 0
30-Jul-2026 140.00 144.00 140.00 142.00 2,911,900 0
29-Jul-2026 146.00 147.00 138.00 140.00 8,351,200 0
28-Jul-2026 141.00 153.00 140.00 143.00 29,860,700 0
27-Jul-2026 140.00 141.00 137.00 140.00 3,618,000 0
24-Jul-2026 141.00 141.00 139.00 140.00 1,674,500 0
23-Jul-2026 141.00 142.00 139.00 141.00 3,804,500 0
22-Jul-2026 142.00 142.00 140.00 141.00 1,286,200 0
21-Jul-2026 141.00 142.00 140.00 141.00 3,692,600 0
20-Jul-2026 140.00 142.00 139.00 141.00 2,183,200 0
17-Jul-2026 142.00 142.00 139.00 141.00 642,800 0
16-Jul-2026 142.00 142.00 139.00 141.00 2,699,800 0
15-Jul-2026 141.00 142.00 139.00 140.00 1,607,100 0
14-Jul-2026 138.00 142.00 138.00 141.00 2,532,500 0
13-Jul-2026 139.00 140.00 137.00 139.00 2,085,900 0
10-Jul-2026 139.00 139.00 137.00 139.00 1,369,900 0
09-Jul-2026 139.00 140.00 133.00 139.00 1,531,500 0
08-Jul-2026 139.00 140.00 136.00 139.00 1,758,300 0
07-Jul-2026 137.00 139.00 136.00 139.00 1,741,400 0
06-Jul-2026 135.00 138.00 135.00 137.00 1,555,900 0
03-Jul-2026 133.00 137.00 132.00 134.00 2,036,500 0
02-Jul-2026 131.00 134.00 130.00 134.00 2,831,600 0
01-Jul-2026 130.00 133.00 128.00 131.00 2,553,800 0
30-Jun-2026 134.00 134.00 130.00 130.00 1,059,200 0
29-Jun-2026 131.00 134.00 130.00 132.00 1,314,500 0
26-Jun-2026 133.00 134.00 131.00 131.00 692,300 0
25-Jun-2026 130.00 136.00 130.00 133.00 2,141,300 0
24-Jun-2026 133.00 137.00 132.00 132.00 3,429,700 0
23-Jun-2026 135.00 135.00 128.00 132.00 1,959,900 0
22-Jun-2026 136.00 136.00 133.00 134.00 3,187,900 0
19-Jun-2026 136.00 137.00 134.00 136.00 895,600 0
18-Jun-2026 136.00 137.00 133.00 136.00 1,804,300 0
17-Jun-2026 136.00 139.00 135.00 136.00 5,781,800 0
15-Jun-2026 135.00 140.00 133.00 135.00 6,456,400 0
12-Jun-2026 129.00 135.00 128.00 134.00 1,820,200 0
11-Jun-2026 131.00 133.00 125.00 129.00 2,438,300 0
10-Jun-2026 130.00 134.00 126.00 131.00 2,763,900 0
09-Jun-2026 125.00 131.00 123.00 130.00 3,973,800 0
08-Jun-2026 122.00 136.00 116.00 125.00 8,034,200 0
05-Jun-2026 131.00 133.00 127.00 127.00 9,623,000 0
04-Jun-2026 150.00 150.00 142.00 144.00 11,501,600 0
03-Jun-2026 149.00 151.00 143.00 149.00 12,465,100 0
02-Jun-2026 147.00 150.00 146.00 149.00 7,394,100 0
29-May-2026 145.00 149.00 145.00 145.00 5,727,600 0
28-May-2026 145.00 145.00 145.00 145.00 0 0
27-May-2026 145.00 145.00 145.00 145.00 0 0
26-May-2026 145.00 146.00 143.00 145.00 3,610,700 0
25-May-2026 146.00 146.00 143.00 145.00 4,768,200 0
22-May-2026 145.00 149.00 143.00 146.00 11,129,000 0
21-May-2026 150.00 150.00 142.00 145.00 20,462,000 0
20-May-2026 147.00 151.00 147.00 150.00 5,428,200 0
19-May-2026 153.00 154.00 147.00 147.00 17,160,400 0
18-May-2026 152.00 152.00 149.00 151.00 10,160,000 0
15-May-2026 150.00 150.00 150.00 150.00 0 0
14-May-2026 150.00 150.00 150.00 150.00 0 0
13-May-2026 150.00 155.00 150.00 150.00 11,759,100 0
12-May-2026 148.00 151.00 148.00 149.00 4,632,200 0
11-May-2026 149.00 153.00 145.00 150.00 9,364,800 0
08-May-2026 151.00 151.00 148.00 148.00 6,283,700 0
07-May-2026 151.00 152.00 150.00 151.00 3,799,700 0
06-May-2026 150.00 152.00 150.00 151.00 2,997,000 0
05-May-2026 151.00 151.00 149.00 150.00 6,184,100 0
04-May-2026 151.00 153.00 150.00 151.00 7,848,700 0
30-Apr-2026 151.00 153.00 149.00 151.00 10,997,100 0
29-Apr-2026 157.00 159.00 149.00 151.00 26,557,600 0
28-Apr-2026 153.00 154.00 151.00 152.00 10,420,700 0
27-Apr-2026 149.00 154.00 148.00 151.00 12,261,800 0
24-Apr-2026 149.00 151.00 147.00 149.00 10,414,700 0
23-Apr-2026 153.00 155.00 149.00 149.00 15,453,100 0
22-Apr-2026 150.00 153.00 149.00 152.00 4,650,100 0
21-Apr-2026 152.00 153.00 148.00 150.00 5,120,200 0
20-Apr-2026 154.00 155.00 150.00 152.00 6,744,900 0
17-Apr-2026 151.00 158.00 151.00 153.00 14,813,600 0
16-Apr-2026 152.00 152.00 148.00 150.00 6,768,600 0
15-Apr-2026 150.00 152.00 147.00 150.00 6,867,500 0
14-Apr-2026 148.00 153.00 148.00 150.00 9,367,800 0
13-Apr-2026 149.00 149.00 146.00 148.00 3,386,200 0
10-Apr-2026 147.00 149.00 145.00 146.00 5,100,200 0
09-Apr-2026 147.00 148.00 145.00 146.00 3,403,600 0
08-Apr-2026 147.00 149.00 144.00 147.00 7,676,600 0
07-Apr-2026 146.00 147.00 143.00 147.00 4,895,500 0
06-Apr-2026 146.00 147.00 141.00 146.00 4,864,800 0
02-Apr-2026 149.00 150.00 143.00 147.00 4,930,900 0
01-Apr-2026 147.00 150.00 146.00 148.00 3,254,400 0
31-Mar-2026 152.00 152.00 146.00 147.00 3,830,200 0
30-Mar-2026 142.00 151.00 142.00 151.00 5,525,200 0
27-Mar-2026 147.00 152.00 143.00 148.00 8,435,200 0
26-Mar-2026 148.00 148.00 146.00 147.00 3,443,600 0
25-Mar-2026 140.00 149.00 137.00 148.00 11,566,400 0
17-Mar-2026 140.00 143.00 138.00 140.00 5,186,900 0
16-Mar-2026 140.00 143.00 137.00 139.00 16,715,500 0
13-Mar-2026 141.00 143.00 139.00 140.00 12,293,700 0
12-Mar-2026 138.00 147.00 137.00 141.00 39,214,200 0
11-Mar-2026 134.00 136.00 132.00 133.00 8,908,300 0
10-Mar-2026 132.00 136.00 131.00 135.00 10,388,000 0
09-Mar-2026 137.00 137.00 127.00 132.00 26,393,000 0
06-Mar-2026 145.00 147.00 138.00 140.00 32,220,900 0
05-Mar-2026 148.00 150.00 146.00 147.00 11,163,400 0