Price History - MAHA

Kembali ke Company
Ticker: MAHA
Company: PT Mandiri Herindo Adiperkasa Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 242.00 246.00 236.00 238.00 59,769,500 0
25-Aug-2023 252.00 256.00 236.00 242.00 153,552,600 0
24-Aug-2023 252.00 260.00 250.00 252.00 103,886,300 0
23-Aug-2023 248.00 260.00 240.00 250.00 201,186,300 0
22-Aug-2023 238.00 258.00 234.00 244.00 276,390,500 0
21-Aug-2023 238.00 242.00 230.00 238.00 112,073,400 0
18-Aug-2023 250.00 252.00 234.00 238.00 152,407,100 0
16-Aug-2023 254.00 256.00 248.00 250.00 74,045,100 0
15-Aug-2023 256.00 260.00 252.00 254.00 58,370,500 0
14-Aug-2023 264.00 266.00 250.00 252.00 125,829,900 0
11-Aug-2023 268.00 274.00 264.00 264.00 154,208,000 0
10-Aug-2023 250.00 266.00 250.00 266.00 167,272,000 0
09-Aug-2023 240.00 260.00 238.00 248.00 256,373,200 0
08-Aug-2023 274.00 278.00 250.00 252.00 410,684,900 0
07-Aug-2023 282.00 286.00 270.00 274.00 207,535,000 0
04-Aug-2023 298.00 300.00 274.00 282.00 395,550,500 0
03-Aug-2023 274.00 306.00 274.00 294.00 826,650,600 0
02-Aug-2023 280.00 280.00 252.00 274.00 201,588,500 0
01-Aug-2023 280.00 298.00 266.00 276.00 811,834,400 0
31-Jul-2023 230.00 278.00 228.00 274.00 1,089,315,900 0
28-Jul-2023 212.00 234.00 195.00 228.00 1,044,256,600 0
27-Jul-2023 244.00 264.00 204.00 214.00 1,923,689,900 0
26-Jul-2023 197.00 214.00 174.00 214.00 1,455,700,700 0
25-Jul-2023 159.00 159.00 159.00 159.00 82,100,000 0