Price History - MAHA

Kembali ke Company
Ticker: MAHA
Company: PT Mandiri Herindo Adiperkasa Tbk
Date Open High Low Close Volume Value
09-Oct-2026 148.00 152.00 143.00 145.00 44,576,900 0
08-Oct-2026 140.00 141.00 137.00 137.00 5,457,800 0
07-Oct-2026 142.00 143.00 139.00 140.00 3,400,500 0
06-Oct-2026 138.00 143.00 138.00 141.00 3,815,800 0
05-Oct-2026 136.00 139.00 136.00 138.00 3,688,100 0
02-Oct-2026 136.00 137.00 135.00 136.00 2,448,800 0
01-Oct-2026 136.00 138.00 135.00 136.00 3,172,900 0
30-Sep-2026 137.00 137.00 135.00 135.00 3,744,900 0
29-Sep-2026 138.00 138.00 132.00 136.00 6,468,700 0
28-Sep-2026 140.00 140.00 135.00 137.00 8,426,100 0
25-Sep-2026 143.00 143.00 138.00 140.00 11,775,100 0
24-Sep-2026 147.00 147.00 140.00 141.00 13,682,500 0
23-Sep-2026 147.00 149.00 143.00 147.00 11,304,300 0
22-Sep-2026 150.00 152.00 145.00 146.00 14,099,600 0
21-Sep-2026 149.00 154.00 145.00 150.00 29,078,100 0
18-Sep-2026 147.00 168.00 145.00 148.00 163,463,200 0
17-Sep-2026 145.00 145.00 142.00 143.00 1,808,600 0
16-Sep-2026 144.00 145.00 143.00 143.00 3,971,100 0
15-Sep-2026 144.00 145.00 142.00 144.00 2,431,900 0
14-Sep-2026 145.00 146.00 142.00 144.00 5,681,800 0
11-Sep-2026 143.00 146.00 142.00 145.00 4,278,700 0
10-Sep-2026 146.00 147.00 144.00 145.00 8,365,000 0
09-Sep-2026 149.00 149.00 146.00 146.00 9,168,700 0
08-Sep-2026 150.00 150.00 147.00 149.00 5,281,000 0
07-Sep-2026 151.00 152.00 149.00 150.00 11,617,800 0
04-Sep-2026 147.00 151.00 147.00 150.00 9,855,300 0
03-Sep-2026 146.00 148.00 145.00 147.00 5,351,100 0
02-Sep-2026 146.00 149.00 146.00 147.00 2,171,700 0
01-Sep-2026 146.00 148.00 145.00 147.00 3,787,600 0
31-Aug-2026 148.00 148.00 145.00 145.00 7,174,800 0
28-Aug-2026 147.00 148.00 145.00 147.00 4,186,600 0
27-Aug-2026 146.00 147.00 142.00 147.00 1,585,900 0
26-Aug-2026 148.00 148.00 144.00 147.00 4,104,500 0
24-Aug-2026 147.00 148.00 144.00 148.00 3,545,700 0
21-Aug-2026 149.00 150.00 147.00 147.00 2,721,200 0
20-Aug-2026 148.00 150.00 147.00 149.00 6,404,200 0
19-Aug-2026 147.00 149.00 145.00 147.00 4,207,900 0
18-Aug-2026 150.00 155.00 146.00 148.00 21,556,000 0
14-Aug-2026 145.00 147.00 143.00 146.00 2,687,400 0
13-Aug-2026 148.00 148.00 145.00 145.00 1,022,800 0
12-Aug-2026 145.00 148.00 145.00 148.00 1,993,600 0
11-Aug-2026 147.00 148.00 144.00 145.00 3,288,400 0
10-Aug-2026 146.00 149.00 146.00 146.00 2,398,400 0
07-Aug-2026 145.00 148.00 145.00 146.00 1,283,100 0
06-Aug-2026 146.00 148.00 144.00 145.00 3,577,400 0
05-Aug-2026 147.00 148.00 145.00 145.00 2,152,600 0
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