Price History - MAHA

Kembali ke Company
Ticker: MAHA
Company: PT Mandiri Herindo Adiperkasa Tbk
Date Open High Low Close Volume Value
06-May-2025 162.00 164.00 160.00 163.00 638,200 0
05-May-2025 160.00 164.00 158.00 161.00 1,551,900 0
02-May-2025 165.00 165.00 156.00 160.00 5,820,700 0
30-Apr-2025 170.00 170.00 168.00 168.00 1,052,500 0
29-Apr-2025 171.00 171.00 168.00 170.00 2,980,900 0
28-Apr-2025 171.00 173.00 170.00 170.00 1,751,000 0
25-Apr-2025 172.00 174.00 171.00 171.00 1,411,100 0
24-Apr-2025 172.00 175.00 171.00 172.00 2,298,300 0
23-Apr-2025 171.00 173.00 171.00 171.00 1,862,500 0
22-Apr-2025 171.00 173.00 170.00 171.00 4,667,400 0
21-Apr-2025 164.00 173.00 162.00 170.00 6,362,600 0
17-Apr-2025 165.00 167.00 163.00 163.00 2,633,100 0
16-Apr-2025 168.00 168.00 164.00 164.00 2,888,300 0
15-Apr-2025 167.00 171.00 165.00 167.00 8,872,100 0
14-Apr-2025 164.00 169.00 162.00 167.00 4,947,300 0
11-Apr-2025 156.00 165.00 151.00 164.00 4,924,200 0
10-Apr-2025 150.00 161.00 148.00 156.00 4,705,700 0
09-Apr-2025 143.00 152.00 142.00 149.00 924,400 0
08-Apr-2025 141.00 146.00 140.00 145.00 10,055,700 0
27-Mar-2025 147.00 149.00 146.00 149.00 4,934,900 0
26-Mar-2025 145.00 149.00 145.00 147.00 1,152,700 0
25-Mar-2025 145.00 149.00 144.00 145.00 1,383,300 0
24-Mar-2025 151.00 155.00 143.00 144.00 4,750,400 0
21-Mar-2025 154.00 154.00 150.00 151.00 2,085,200 0
20-Mar-2025 144.00 157.00 144.00 153.00 7,443,500 0
19-Mar-2025 146.00 147.00 144.00 145.00 853,700 0
18-Mar-2025 149.00 150.00 145.00 145.00 9,918,700 0
17-Mar-2025 151.00 151.00 148.00 149.00 5,787,200 0
14-Mar-2025 151.00 151.00 145.00 151.00 7,371,900 0
13-Mar-2025 154.00 154.00 148.00 149.00 7,093,100 0
12-Mar-2025 150.00 161.00 150.00 151.00 4,455,100 0
11-Mar-2025 153.00 153.00 148.00 150.00 7,058,700 0
10-Mar-2025 153.00 156.00 151.00 151.00 4,614,300 0
07-Mar-2025 155.00 155.00 151.00 153.00 7,203,100 0
06-Mar-2025 152.00 155.00 151.00 153.00 4,988,100 0
05-Mar-2025 152.00 154.00 150.00 152.00 6,022,300 0
04-Mar-2025 157.00 160.00 152.00 152.00 12,000,000 0
03-Mar-2025 156.00 160.00 156.00 157.00 1,918,300 0
28-Feb-2025 163.00 163.00 150.00 156.00 7,172,500 0
27-Feb-2025 162.00 165.00 162.00 163.00 6,931,300 0
26-Feb-2025 163.00 164.00 162.00 163.00 1,235,700 0
25-Feb-2025 165.00 166.00 163.00 163.00 3,185,500 0
24-Feb-2025 165.00 167.00 164.00 165.00 3,084,300 0
21-Feb-2025 167.00 167.00 164.00 165.00 811,600 0
20-Feb-2025 166.00 167.00 165.00 166.00 1,135,800 0
19-Feb-2025 167.00 168.00 166.00 166.00 1,385,600 0
18-Feb-2025 168.00 169.00 164.00 167.00 2,260,900 0
17-Feb-2025 169.00 169.00 166.00 168.00 3,927,200 0
14-Feb-2025 169.00 170.00 167.00 168.00 1,623,200 0
13-Feb-2025 168.00 169.00 166.00 168.00 957,100 0
12-Feb-2025 172.00 172.00 167.00 168.00 3,423,600 0
11-Feb-2025 168.00 169.00 167.00 169.00 4,667,200 0
10-Feb-2025 169.00 171.00 164.00 168.00 6,599,800 0
07-Feb-2025 172.00 173.00 168.00 169.00 6,945,000 0
06-Feb-2025 174.00 175.00 172.00 173.00 2,543,700 0
05-Feb-2025 177.00 177.00 174.00 174.00 4,531,700 0
04-Feb-2025 178.00 180.00 175.00 175.00 4,994,800 0
03-Feb-2025 181.00 182.00 177.00 178.00 11,485,800 0
31-Jan-2025 171.00 182.00 171.00 179.00 33,222,400 0
30-Jan-2025 167.00 172.00 167.00 170.00 6,016,400 0
24-Jan-2025 166.00 168.00 166.00 167.00 1,034,600 0
23-Jan-2025 167.00 168.00 166.00 166.00 5,880,300 0
22-Jan-2025 167.00 169.00 164.00 167.00 6,817,500 0
21-Jan-2025 168.00 169.00 166.00 166.00 3,024,300 0
20-Jan-2025 167.00 170.00 167.00 167.00 2,972,900 0
17-Jan-2025 169.00 170.00 164.00 167.00 4,689,400 0
16-Jan-2025 165.00 172.00 165.00 168.00 6,148,100 0
15-Jan-2025 163.00 165.00 162.00 165.00 2,099,500 0
14-Jan-2025 162.00 163.00 161.00 162.00 3,714,000 0
13-Jan-2025 165.00 165.00 161.00 161.00 6,243,800 0
10-Jan-2025 166.00 169.00 163.00 165.00 1,972,600 0
09-Jan-2025 165.00 170.00 163.00 165.00 10,146,000 0
08-Jan-2025 169.00 169.00 165.00 165.00 4,775,500 0
07-Jan-2025 167.00 169.00 166.00 169.00 3,329,700 0
06-Jan-2025 169.00 170.00 166.00 166.00 7,152,000 0
03-Jan-2025 171.00 172.00 168.00 169.00 4,780,900 0
02-Jan-2025 172.00 173.00 169.00 170.00 3,438,100 0
30-Dec-2024 170.00 173.00 169.00 171.00 3,055,200 0
27-Dec-2024 172.00 173.00 169.00 170.00 11,104,400 0
24-Dec-2024 173.00 173.00 172.00 172.00 2,149,500 0
23-Dec-2024 174.00 174.00 172.00 172.00 10,793,200 0
20-Dec-2024 175.00 176.00 174.00 174.00 4,425,400 0
19-Dec-2024 175.00 176.00 174.00 175.00 9,657,200 0
18-Dec-2024 177.00 178.00 175.00 175.00 8,322,000 0
17-Dec-2024 178.00 178.00 176.00 176.00 8,098,500 0
16-Dec-2024 176.00 180.00 175.00 178.00 6,583,600 0
13-Dec-2024 178.00 179.00 176.00 176.00 3,860,200 0
12-Dec-2024 179.00 180.00 177.00 178.00 5,009,600 0
11-Dec-2024 181.00 181.00 179.00 179.00 6,950,700 0
10-Dec-2024 180.00 182.00 178.00 180.00 4,491,800 0
09-Dec-2024 177.00 182.00 177.00 180.00 9,662,200 0
06-Dec-2024 178.00 179.00 177.00 177.00 1,868,700 0
05-Dec-2024 177.00 179.00 177.00 177.00 4,370,300 0
04-Dec-2024 178.00 178.00 174.00 177.00 10,704,200 0
03-Dec-2024 176.00 178.00 176.00 178.00 7,727,700 0
02-Dec-2024 179.00 180.00 176.00 177.00 7,642,100 0
29-Nov-2024 179.00 179.00 177.00 178.00 7,014,400 0
28-Nov-2024 179.00 180.00 178.00 178.00 3,448,400 0
26-Nov-2024 179.00 180.00 177.00 179.00 12,764,000 0
25-Nov-2024 181.00 181.00 178.00 178.00 15,016,700 0