Price History - MAHA

Kembali ke Company
Ticker: MAHA
Company: PT Mandiri Herindo Adiperkasa Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 202.00 204.00 195.00 195.00 33,309,000 0
31-Oct-2023 206.00 206.00 197.00 202.00 44,160,400 0
30-Oct-2023 222.00 228.00 190.00 204.00 160,084,100 0
27-Oct-2023 230.00 232.00 222.00 222.00 48,397,300 0
26-Oct-2023 226.00 238.00 222.00 228.00 81,181,800 0
25-Oct-2023 230.00 230.00 224.00 224.00 36,865,400 0
24-Oct-2023 226.00 234.00 226.00 228.00 40,265,400 0
23-Oct-2023 224.00 238.00 220.00 226.00 90,651,300 0
20-Oct-2023 216.00 230.00 212.00 228.00 97,165,000 0
19-Oct-2023 236.00 238.00 214.00 218.00 135,217,900 0
18-Oct-2023 230.00 246.00 230.00 236.00 68,935,700 0
17-Oct-2023 240.00 254.00 234.00 242.00 165,249,300 0
16-Oct-2023 244.00 250.00 234.00 238.00 118,244,900 0
13-Oct-2023 222.00 246.00 214.00 244.00 265,323,800 0
12-Oct-2023 230.00 236.00 222.00 222.00 158,545,000 0
11-Oct-2023 204.00 226.00 202.00 226.00 124,435,700 0
10-Oct-2023 208.00 216.00 197.00 206.00 109,555,000 0
09-Oct-2023 188.00 212.00 187.00 206.00 132,370,300 0
06-Oct-2023 181.00 191.00 177.00 187.00 44,976,000 0
05-Oct-2023 170.00 187.00 170.00 180.00 25,582,800 0
04-Oct-2023 192.00 194.00 175.00 178.00 82,737,000 0
03-Oct-2023 196.00 200.00 192.00 192.00 45,608,400 0
02-Oct-2023 200.00 206.00 196.00 196.00 28,249,500 0
29-Sep-2023 200.00 204.00 197.00 199.00 27,135,500 0
27-Sep-2023 193.00 202.00 190.00 200.00 43,643,700 0
26-Sep-2023 212.00 218.00 190.00 190.00 119,912,300 0
25-Sep-2023 200.00 216.00 200.00 212.00 86,395,800 0
22-Sep-2023 214.00 218.00 204.00 206.00 63,854,500 0
21-Sep-2023 218.00 220.00 210.00 214.00 37,669,400 0
20-Sep-2023 220.00 224.00 216.00 218.00 13,973,600 0
19-Sep-2023 220.00 228.00 216.00 220.00 34,345,200 0
18-Sep-2023 224.00 226.00 220.00 220.00 21,557,800 0
15-Sep-2023 224.00 228.00 222.00 224.00 17,506,700 0
14-Sep-2023 230.00 232.00 222.00 224.00 42,489,400 0
13-Sep-2023 238.00 240.00 230.00 230.00 42,491,900 0
12-Sep-2023 202.00 240.00 202.00 238.00 125,822,000 0
11-Sep-2023 230.00 234.00 214.00 220.00 83,466,500 0
08-Sep-2023 236.00 236.00 226.00 228.00 59,567,100 0
07-Sep-2023 238.00 240.00 232.00 236.00 39,219,700 0
06-Sep-2023 240.00 244.00 236.00 238.00 38,743,300 0
05-Sep-2023 244.00 248.00 238.00 240.00 24,165,300 0
04-Sep-2023 234.00 250.00 234.00 244.00 102,277,400 0
01-Sep-2023 236.00 240.00 234.00 234.00 26,819,100 0
31-Aug-2023 238.00 240.00 236.00 236.00 24,635,300 0
30-Aug-2023 236.00 244.00 234.00 236.00 49,773,500 0
29-Aug-2023 240.00 240.00 234.00 236.00 46,529,700 0