Price History - MAHA

Kembali ke Company
Ticker: MAHA
Company: PT Mandiri Herindo Adiperkasa Tbk
Date Open High Low Close Volume Value
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
06-Sep-2024 181.00 183.00 181.00 183.00 4,624,100 0
05-Sep-2024 182.00 182.00 180.00 181.00 11,420,500 0
04-Sep-2024 181.00 183.00 180.00 181.00 5,926,400 0
03-Sep-2024 182.00 183.00 181.00 181.00 6,282,100 0
02-Sep-2024 183.00 184.00 181.00 182.00 6,398,200 0
30-Aug-2024 181.00 184.00 181.00 183.00 5,556,100 0
29-Aug-2024 180.00 183.00 180.00 181.00 7,332,000 0
28-Aug-2024 183.00 185.00 180.00 180.00 21,811,200 0
27-Aug-2024 186.00 187.00 183.00 183.00 4,673,700 0
26-Aug-2024 182.00 186.00 181.00 186.00 10,635,000 0
23-Aug-2024 181.00 182.00 180.00 181.00 4,644,600 0
22-Aug-2024 182.00 183.00 179.00 180.00 17,020,600 0
21-Aug-2024 184.00 184.00 182.00 182.00 3,515,100 0
20-Aug-2024 182.00 185.00 181.00 184.00 15,817,100 0
19-Aug-2024 188.00 188.00 182.00 182.00 10,343,700 0
16-Aug-2024 186.00 189.00 185.00 185.00 9,614,500 0
15-Aug-2024 181.00 187.00 181.00 185.00 15,271,200 0
14-Aug-2024 182.00 183.00 181.00 181.00 5,886,700 0
13-Aug-2024 182.00 183.00 181.00 182.00 9,615,900 0
12-Aug-2024 181.00 184.00 180.00 182.00 21,316,200 0
09-Aug-2024 183.00 184.00 179.00 180.00 12,606,600 0
08-Aug-2024 182.00 183.00 180.00 183.00 6,140,200 0
07-Aug-2024 180.00 185.00 179.00 181.00 22,277,600 0
06-Aug-2024 180.00 181.00 176.00 180.00 11,613,800 0
05-Aug-2024 186.00 186.00 179.00 179.00 34,068,500 0
02-Aug-2024 186.00 188.00 183.00 186.00 31,441,900 0
01-Aug-2024 193.00 193.00 186.00 186.00 28,268,600 0
31-Jul-2024 190.00 191.00 187.00 190.00 30,524,000 0
30-Jul-2024 189.00 190.00 186.00 190.00 27,810,400 0
29-Jul-2024 195.00 195.00 189.00 190.00 63,937,000 0
26-Jul-2024 191.00 195.00 190.00 194.00 36,882,600 0
25-Jul-2024 196.00 196.00 190.00 191.00 51,346,800 0
24-Jul-2024 198.00 199.00 195.00 195.00 32,108,200 0
23-Jul-2024 195.00 199.00 194.00 198.00 33,329,000 0
22-Jul-2024 197.00 198.00 193.00 195.00 41,419,200 0
19-Jul-2024 198.00 202.00 194.00 197.00 54,970,100 0
18-Jul-2024 188.00 199.00 188.00 196.00 27,958,700 0
17-Jul-2024 197.00 197.00 193.00 195.00 19,290,200 0
16-Jul-2024 197.00 199.00 194.00 195.00 21,956,800 0
15-Jul-2024 200.00 202.00 193.00 197.00 32,886,000 0
12-Jul-2024 200.00 200.00 196.00 200.00 26,114,000 0
11-Jul-2024 190.00 202.00 190.00 199.00 14,823,700 0
10-Jul-2024 204.00 204.00 196.00 199.00 42,799,900 0
09-Jul-2024 204.00 208.00 199.00 202.00 30,637,900 0
08-Jul-2024 204.00 206.00 200.00 204.00 21,461,200 0
05-Jul-2024 202.00 208.00 202.00 202.00 34,658,700 0