Price History - MAHA

Kembali ke Company
Ticker: MAHA
Company: PT Mandiri Herindo Adiperkasa Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 179.00 181.00 179.00 179.00 3,584,200 0
21-Nov-2024 181.00 182.00 178.00 179.00 10,344,200 0
20-Nov-2024 189.00 190.00 181.00 181.00 12,497,100 0
19-Nov-2024 181.00 190.00 179.00 189.00 19,909,100 0
18-Nov-2024 178.00 182.00 177.00 180.00 7,212,100 0
15-Nov-2024 179.00 180.00 177.00 177.00 5,655,700 0
14-Nov-2024 180.00 180.00 176.00 179.00 14,866,500 0
13-Nov-2024 182.00 182.00 178.00 179.00 19,871,600 0
12-Nov-2024 183.00 183.00 180.00 181.00 4,993,900 0
11-Nov-2024 181.00 183.00 180.00 181.00 5,752,000 0
08-Nov-2024 184.00 185.00 181.00 181.00 4,523,700 0
07-Nov-2024 181.00 183.00 180.00 183.00 6,811,800 0
06-Nov-2024 182.00 183.00 181.00 181.00 4,260,800 0
05-Nov-2024 182.00 184.00 180.00 182.00 6,976,100 0
04-Nov-2024 183.00 185.00 181.00 182.00 13,553,600 0
01-Nov-2024 185.00 186.00 182.00 183.00 7,730,800 0
31-Oct-2024 186.00 186.00 183.00 185.00 8,662,100 0
30-Oct-2024 189.00 189.00 185.00 185.00 5,717,500 0
29-Oct-2024 190.00 190.00 186.00 189.00 5,894,800 0
28-Oct-2024 184.00 191.00 182.00 189.00 22,952,600 0
25-Oct-2024 192.00 192.00 183.00 184.00 26,941,200 0
24-Oct-2024 190.00 195.00 190.00 192.00 13,586,700 0
23-Oct-2024 199.00 202.00 194.00 194.00 23,735,800 0
22-Oct-2024 206.00 206.00 197.00 198.00 27,875,900 0
21-Oct-2024 196.00 206.00 194.00 200.00 68,316,400 0
18-Oct-2024 192.00 197.00 191.00 195.00 22,245,900 0
17-Oct-2024 194.00 197.00 192.00 192.00 26,007,100 0
16-Oct-2024 190.00 194.00 186.00 193.00 31,565,100 0
15-Oct-2024 182.00 189.00 182.00 189.00 27,323,400 0
14-Oct-2024 182.00 184.00 182.00 182.00 4,674,500 0
11-Oct-2024 182.00 184.00 181.00 182.00 2,672,400 0
10-Oct-2024 182.00 183.00 181.00 183.00 3,944,100 0
09-Oct-2024 183.00 184.00 180.00 182.00 7,991,900 0
08-Oct-2024 181.00 184.00 180.00 183.00 11,084,600 0
07-Oct-2024 183.00 183.00 180.00 180.00 11,078,800 0
04-Oct-2024 182.00 183.00 181.00 181.00 3,469,300 0
03-Oct-2024 181.00 183.00 180.00 182.00 9,995,600 0
02-Oct-2024 174.00 184.00 174.00 180.00 18,374,200 0
01-Oct-2024 184.00 185.00 181.00 182.00 21,003,600 0
30-Sep-2024 183.00 186.00 182.00 183.00 13,773,900 0
27-Sep-2024 184.00 184.00 182.00 182.00 13,089,900 0
26-Sep-2024 186.00 188.00 182.00 183.00 44,877,400 0
25-Sep-2024 190.00 190.00 185.00 186.00 16,424,800 0
24-Sep-2024 192.00 193.00 188.00 189.00 16,423,500 0
23-Sep-2024 187.00 192.00 187.00 192.00 14,491,000 0
20-Sep-2024 188.00 189.00 186.00 187.00 8,232,400 0
19-Sep-2024 189.00 190.00 184.00 187.00 17,707,800 0
18-Sep-2024 191.00 192.00 188.00 188.00 12,660,100 0
17-Sep-2024 196.00 197.00 189.00 190.00 30,777,400 0
13-Sep-2024 190.00 206.00 188.00 194.00 134,014,100 0
12-Sep-2024 188.00 189.00 184.00 188.00 10,637,900 0
11-Sep-2024 189.00 192.00 186.00 186.00 24,182,100 0
10-Sep-2024 185.00 190.00 185.00 189.00 24,002,800 0
09-Sep-2024 184.00 186.00 181.00 184.00 10,966,900 0