Price History - MAHA

Kembali ke Company
Ticker: MAHA
Company: PT Mandiri Herindo Adiperkasa Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 153.00 157.00 145.00 146.00 42,551,800 0
03-Mar-2026 148.00 153.00 148.00 150.00 11,595,900 0
02-Mar-2026 150.00 153.00 145.00 148.00 20,999,400 0
27-Feb-2026 153.00 155.00 149.00 154.00 13,891,300 0
26-Feb-2026 158.00 159.00 150.00 153.00 14,145,000 0
25-Feb-2026 156.00 159.00 155.00 157.00 6,521,100 0
24-Feb-2026 158.00 160.00 156.00 157.00 9,952,400 0
23-Feb-2026 158.00 160.00 156.00 158.00 12,454,300 0
20-Feb-2026 161.00 162.00 157.00 158.00 12,349,100 0
19-Feb-2026 166.00 166.00 159.00 161.00 12,493,300 0
18-Feb-2026 161.00 165.00 160.00 163.00 15,674,800 0
13-Feb-2026 164.00 164.00 160.00 160.00 9,361,600 0
12-Feb-2026 166.00 168.00 162.00 164.00 10,001,200 0
11-Feb-2026 161.00 166.00 159.00 165.00 18,063,200 0
10-Feb-2026 160.00 163.00 158.00 161.00 6,823,700 0
09-Feb-2026 161.00 162.00 157.00 160.00 10,317,500 0
06-Feb-2026 155.00 161.00 150.00 160.00 15,582,000 0
05-Feb-2026 160.00 162.00 156.00 157.00 5,938,500 0
04-Feb-2026 164.00 164.00 154.00 160.00 15,869,800 0
03-Feb-2026 154.00 162.00 150.00 162.00 16,619,400 0
02-Feb-2026 167.00 167.00 149.00 153.00 24,876,300 0
30-Jan-2026 175.00 175.00 164.00 167.00 30,664,300 0
29-Jan-2026 165.00 168.00 142.00 165.00 51,726,500 0
28-Jan-2026 175.00 175.00 160.00 165.00 78,822,300 0
27-Jan-2026 181.00 183.00 174.00 181.00 49,068,800 0
26-Jan-2026 192.00 196.00 181.00 181.00 79,952,200 0
23-Jan-2026 214.00 214.00 186.00 192.00 191,041,800 0
22-Jan-2026 202.00 214.00 194.00 214.00 414,583,000 0
21-Jan-2026 196.00 210.00 190.00 196.00 226,173,800 0
20-Jan-2026 197.00 202.00 190.00 194.00 117,382,700 0
19-Jan-2026 181.00 198.00 176.00 194.00 177,020,600 0
15-Jan-2026 182.00 185.00 180.00 180.00 20,953,300 0
14-Jan-2026 183.00 188.00 181.00 182.00 33,819,000 0
13-Jan-2026 179.00 182.00 178.00 182.00 21,987,800 0
12-Jan-2026 185.00 187.00 165.00 178.00 60,329,600 0
09-Jan-2026 184.00 190.00 183.00 185.00 34,773,000 0
08-Jan-2026 187.00 192.00 182.00 183.00 41,901,500 0
07-Jan-2026 195.00 202.00 186.00 187.00 86,392,300 0
06-Jan-2026 183.00 195.00 182.00 194.00 136,219,200 0
05-Jan-2026 183.00 183.00 177.00 181.00 38,941,900 0
02-Jan-2026 173.00 183.00 170.00 180.00 66,699,100 0
30-Dec-2025 174.00 177.00 172.00 172.00 25,502,300 0
29-Dec-2025 170.00 174.00 165.00 174.00 26,637,700 0
24-Dec-2025 175.00 176.00 168.00 170.00 38,106,400 0
23-Dec-2025 182.00 182.00 170.00 175.00 31,083,100 0
22-Dec-2025 188.00 190.00 175.00 177.00 75,656,600 0
19-Dec-2025 185.00 210.00 185.00 188.00 447,748,700 0
18-Dec-2025 188.00 190.00 180.00 183.00 28,820,900 0
17-Dec-2025 179.00 193.00 177.00 186.00 100,701,100 0
16-Dec-2025 185.00 187.00 173.00 177.00 57,642,400 0
15-Dec-2025 173.00 197.00 170.00 182.00 203,404,500 0
12-Dec-2025 178.00 181.00 168.00 173.00 68,761,000 0
11-Dec-2025 185.00 192.00 176.00 177.00 121,748,000 0
10-Dec-2025 206.00 216.00 178.00 180.00 872,749,700 0