Price History - MAHA

Kembali ke Company
Ticker: MAHA
Company: PT Mandiri Herindo Adiperkasa Tbk
Date Open High Low Close Volume Value
02-Apr-2024 189.00 195.00 188.00 194.00 21,691,100 0
01-Apr-2024 193.00 194.00 187.00 189.00 14,927,600 0
28-Mar-2024 195.00 199.00 191.00 191.00 10,245,600 0
27-Mar-2024 198.00 199.00 194.00 195.00 18,606,900 0
26-Mar-2024 191.00 191.00 191.00 191.00 0 0
25-Mar-2024 191.00 191.00 191.00 191.00 0 0
22-Mar-2024 194.00 196.00 191.00 191.00 13,179,900 0
21-Mar-2024 195.00 197.00 192.00 194.00 14,525,100 0
20-Mar-2024 197.00 199.00 193.00 195.00 22,002,200 0
19-Mar-2024 196.00 202.00 194.00 196.00 50,925,900 0
18-Mar-2024 194.00 202.00 190.00 196.00 81,568,300 0
15-Mar-2024 192.00 208.00 190.00 193.00 109,195,800 0
14-Mar-2024 193.00 195.00 190.00 190.00 13,946,200 0
13-Mar-2024 193.00 195.00 189.00 193.00 16,520,300 0
08-Mar-2024 191.00 195.00 187.00 192.00 17,317,500 0
07-Mar-2024 197.00 198.00 191.00 191.00 31,282,500 0
06-Mar-2024 190.00 206.00 190.00 196.00 121,059,200 0
05-Mar-2024 192.00 198.00 187.00 190.00 105,225,800 0
04-Mar-2024 174.00 204.00 172.00 190.00 214,106,700 0
01-Mar-2024 171.00 174.00 169.00 174.00 7,552,200 0
29-Feb-2024 171.00 172.00 168.00 171.00 5,296,500 0
28-Feb-2024 172.00 172.00 169.00 171.00 5,403,800 0
27-Feb-2024 174.00 175.00 170.00 172.00 5,234,400 0
26-Feb-2024 172.00 175.00 170.00 174.00 7,729,800 0
23-Feb-2024 168.00 172.00 163.00 171.00 14,940,500 0
22-Feb-2024 171.00 171.00 165.00 167.00 24,494,300 0
21-Feb-2024 176.00 176.00 168.00 171.00 14,812,600 0
20-Feb-2024 175.00 177.00 174.00 176.00 3,148,500 0
19-Feb-2024 178.00 179.00 173.00 175.00 18,936,600 0
16-Feb-2024 184.00 185.00 178.00 178.00 21,924,100 0
15-Feb-2024 181.00 186.00 179.00 185.00 12,168,300 0
13-Feb-2024 182.00 183.00 178.00 181.00 3,582,900 0
12-Feb-2024 179.00 182.00 177.00 182.00 9,372,700 0
07-Feb-2024 179.00 181.00 176.00 179.00 6,048,900 0
06-Feb-2024 164.00 181.00 164.00 179.00 7,989,400 0
05-Feb-2024 180.00 181.00 179.00 180.00 4,254,700 0
02-Feb-2024 184.00 184.00 180.00 181.00 3,929,200 0
01-Feb-2024 184.00 185.00 180.00 182.00 5,724,800 0
31-Jan-2024 180.00 187.00 179.00 185.00 15,331,100 0
30-Jan-2024 183.00 183.00 177.00 179.00 16,360,600 0
29-Jan-2024 184.00 187.00 181.00 182.00 10,441,900 0
26-Jan-2024 186.00 186.00 181.00 184.00 11,045,800 0
25-Jan-2024 187.00 188.00 185.00 185.00 4,238,600 0
24-Jan-2024 180.00 193.00 180.00 186.00 30,656,900 0
23-Jan-2024 194.00 195.00 185.00 186.00 40,207,300 0
22-Jan-2024 192.00 195.00 191.00 194.00 9,431,600 0
19-Jan-2024 194.00 194.00 190.00 192.00 10,352,300 0
18-Jan-2024 196.00 197.00 192.00 194.00 13,152,300 0
17-Jan-2024 196.00 196.00 193.00 196.00 7,017,800 0
16-Jan-2024 198.00 199.00 194.00 196.00 9,275,000 0
15-Jan-2024 194.00 194.00 194.00 194.00 0 0
12-Jan-2024 192.00 195.00 190.00 194.00 7,304,700 0
11-Jan-2024 190.00 196.00 190.00 195.00 9,097,200 0
10-Jan-2024 194.00 198.00 193.00 193.00 9,880,000 0
09-Jan-2024 197.00 199.00 194.00 194.00 10,612,100 0
08-Jan-2024 198.00 202.00 197.00 197.00 7,147,200 0
05-Jan-2024 204.00 204.00 198.00 198.00 6,662,000 0
04-Jan-2024 200.00 204.00 199.00 202.00 8,141,000 0
03-Jan-2024 204.00 204.00 198.00 200.00 8,450,100 0
02-Jan-2024 195.00 204.00 193.00 204.00 20,837,100 0
29-Dec-2023 193.00 196.00 193.00 193.00 7,735,300 0
28-Dec-2023 195.00 197.00 192.00 195.00 9,541,900 0
27-Dec-2023 195.00 197.00 193.00 194.00 11,404,800 0
22-Dec-2023 194.00 197.00 193.00 195.00 7,140,500 0
21-Dec-2023 196.00 197.00 193.00 194.00 10,275,700 0
20-Dec-2023 195.00 199.00 194.00 196.00 12,785,700 0
19-Dec-2023 193.00 199.00 193.00 195.00 16,257,600 0
18-Dec-2023 202.00 202.00 195.00 196.00 35,245,200 0
15-Dec-2023 202.00 212.00 200.00 200.00 74,233,000 0
14-Dec-2023 198.00 204.00 197.00 202.00 16,600,300 0
13-Dec-2023 199.00 206.00 196.00 198.00 22,347,300 0
12-Dec-2023 198.00 202.00 193.00 199.00 40,948,700 0
11-Dec-2023 202.00 204.00 197.00 198.00 38,805,400 0
08-Dec-2023 206.00 208.00 200.00 202.00 18,791,700 0
07-Dec-2023 204.00 208.00 200.00 204.00 23,285,800 0
06-Dec-2023 210.00 212.00 204.00 206.00 18,264,600 0
05-Dec-2023 210.00 216.00 206.00 210.00 18,575,300 0
04-Dec-2023 212.00 212.00 206.00 210.00 16,348,500 0
01-Dec-2023 206.00 212.00 202.00 210.00 41,426,100 0
30-Nov-2023 218.00 222.00 206.00 206.00 84,444,200 0
29-Nov-2023 216.00 220.00 216.00 218.00 13,272,600 0
28-Nov-2023 216.00 220.00 214.00 216.00 31,908,800 0
27-Nov-2023 224.00 234.00 214.00 216.00 158,318,800 0
24-Nov-2023 216.00 226.00 214.00 224.00 42,680,200 0
23-Nov-2023 216.00 220.00 214.00 216.00 14,312,500 0
22-Nov-2023 220.00 220.00 212.00 216.00 23,141,900 0
21-Nov-2023 224.00 226.00 216.00 218.00 32,880,300 0
20-Nov-2023 216.00 226.00 216.00 222.00 61,460,500 0
17-Nov-2023 216.00 222.00 210.00 210.00 35,129,900 0
16-Nov-2023 222.00 226.00 212.00 214.00 44,977,300 0
15-Nov-2023 226.00 230.00 222.00 222.00 25,490,600 0
14-Nov-2023 222.00 234.00 222.00 224.00 111,370,800 0
13-Nov-2023 220.00 226.00 212.00 222.00 62,102,900 0
10-Nov-2023 202.00 226.00 200.00 218.00 139,410,300 0
09-Nov-2023 200.00 202.00 198.00 202.00 12,971,200 0
08-Nov-2023 206.00 206.00 199.00 200.00 11,002,700 0
07-Nov-2023 208.00 208.00 202.00 204.00 16,639,500 0
06-Nov-2023 202.00 212.00 199.00 206.00 19,951,600 0
03-Nov-2023 202.00 204.00 197.00 200.00 10,952,000 0
02-Nov-2023 195.00 204.00 195.00 202.00 24,146,900 0