PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia
· Delayed Price · Currency is IDR 143.00
-1.00 (-0.70%)
Dec 5, 2025, 4:08 PM WIB
IDX:MAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 4,770,000 |
| Dec 4, 2025 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | 6,502,900 |
| Dec 3, 2025 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | -0.70% | 2,740,900 |
| Dec 2, 2025 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 2,861,200 |
| Dec 1, 2025 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1.42% | 3,840,900 |
| Nov 28, 2025 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | -1.40% | 6,858,200 |
| Nov 27, 2025 | 142.00 | 155.00 | 141.00 | 143.00 | 143.00 | 0.70% | 40,871,700 |
| Nov 26, 2025 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 1,091,200 |
| Nov 25, 2025 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | 1,224,200 |
| Nov 24, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 1,865,300 |
| Nov 21, 2025 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.39% | 2,157,400 |
| Nov 20, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 1,900,000 |
| Nov 19, 2025 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 0.70% | 5,346,800 |
| Nov 18, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 2,773,500 |
| Nov 17, 2025 | 142.00 | 145.00 | 140.00 | 144.00 | 144.00 | 0.70% | 3,510,000 |
| Nov 14, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | 2,361,700 |
| Nov 13, 2025 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 2,959,200 |
| Nov 12, 2025 | 144.00 | 149.00 | 143.00 | 144.00 | 144.00 | 1.41% | 10,641,600 |
| Nov 11, 2025 | 141.00 | 145.00 | 139.00 | 142.00 | 142.00 | 0.71% | 7,696,200 |
| Nov 10, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 2,546,800 |
| Nov 7, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 0.72% | 2,203,100 |
| Nov 6, 2025 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 2,878,400 |
| Nov 5, 2025 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 3,709,300 |
| Nov 4, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 2,223,900 |
| Nov 3, 2025 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | -1.41% | 3,076,100 |
| Oct 31, 2025 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1.43% | 1,424,800 |
| Oct 30, 2025 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.41% | 3,919,200 |
| Oct 29, 2025 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.90% | 5,099,900 |
| Oct 28, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 3,638,100 |
| Oct 27, 2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 6,397,900 |
| Oct 24, 2025 | 143.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.42% | 4,448,600 |
| Oct 23, 2025 | 142.00 | 146.00 | 138.00 | 141.00 | 141.00 | -0.70% | 8,678,500 |
| Oct 22, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 5,158,400 |
| Oct 21, 2025 | 140.00 | 149.00 | 140.00 | 143.00 | 143.00 | 1.42% | 7,366,200 |
| Oct 20, 2025 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2.17% | 3,650,900 |
| Oct 17, 2025 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.13% | 5,867,000 |
| Oct 16, 2025 | 138.00 | 147.00 | 138.00 | 141.00 | 141.00 | 2.17% | 11,533,900 |
| Oct 15, 2025 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 3,881,700 |
| Oct 14, 2025 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | -1.41% | 8,033,000 |
| Oct 13, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.70% | 7,854,100 |
| Oct 10, 2025 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | -0.69% | 3,978,500 |
| Oct 9, 2025 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | - | 4,171,900 |
| Oct 8, 2025 | 144.00 | 146.00 | 137.00 | 144.00 | 144.00 | 0.70% | 8,813,000 |
| Oct 7, 2025 | 150.00 | 151.00 | 142.00 | 143.00 | 143.00 | -3.38% | 10,488,400 |
| Oct 6, 2025 | 154.00 | 156.00 | 148.00 | 148.00 | 148.00 | -2.63% | 7,077,800 |
| Oct 3, 2025 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | - | 4,084,800 |
| Oct 2, 2025 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | - | 3,829,000 |
| Oct 1, 2025 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 0.66% | 7,610,100 |
| Sep 30, 2025 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | -1.31% | 8,455,200 |
| Sep 29, 2025 | 156.00 | 157.00 | 150.00 | 153.00 | 153.00 | 1.32% | 20,967,100 |
| Sep 26, 2025 | 151.00 | 156.00 | 149.00 | 151.00 | 151.00 | 2.03% | 6,978,000 |
| Sep 25, 2025 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | -1.33% | 6,493,800 |
| Sep 24, 2025 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.85% | 6,663,000 |
| Sep 23, 2025 | 150.00 | 160.00 | 147.00 | 156.00 | 156.00 | 4.70% | 23,792,800 |
| Sep 22, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 7,332,400 |
| Sep 19, 2025 | 152.00 | 156.00 | 150.00 | 152.00 | 152.00 | -1.30% | 8,163,200 |
| Sep 18, 2025 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | -1.28% | 6,996,800 |
| Sep 17, 2025 | 159.00 | 161.00 | 154.00 | 156.00 | 156.00 | -1.27% | 9,772,800 |
| Sep 16, 2025 | 160.00 | 167.00 | 155.00 | 158.00 | 158.00 | - | 26,517,500 |
| Sep 15, 2025 | 161.00 | 163.00 | 154.00 | 158.00 | 158.00 | - | 13,155,900 |
| Sep 12, 2025 | 164.00 | 165.00 | 158.00 | 158.00 | 158.00 | -2.47% | 20,681,700 |
| Sep 11, 2025 | 152.00 | 171.00 | 152.00 | 162.00 | 162.00 | 8.72% | 82,416,300 |
| Sep 10, 2025 | 160.00 | 160.00 | 147.00 | 149.00 | 149.00 | -6.88% | 40,251,200 |
| Sep 9, 2025 | 140.00 | 186.00 | 140.00 | 160.00 | 160.00 | 14.29% | 300,955,700 |
| Sep 8, 2025 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.94% | 5,368,900 |
| Sep 4, 2025 | 138.00 | 141.00 | 135.00 | 136.00 | 136.00 | -0.73% | 2,237,300 |
| Sep 3, 2025 | 138.00 | 141.00 | 134.00 | 137.00 | 137.00 | 0.74% | 2,914,900 |
| Sep 2, 2025 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 3.03% | 3,462,800 |
| Sep 1, 2025 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | -3.65% | 6,111,500 |
| Aug 29, 2025 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | -2.84% | 2,782,400 |
| Aug 28, 2025 | 142.00 | 143.00 | 135.00 | 141.00 | 141.00 | -0.70% | 5,114,200 |
| Aug 27, 2025 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | - | 1,859,400 |
| Aug 26, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.70% | 3,388,700 |
| Aug 25, 2025 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 2,189,900 |
| Aug 22, 2025 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.04% | 2,497,000 |
| Aug 21, 2025 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 2.08% | 8,467,900 |
| Aug 20, 2025 | 139.00 | 150.00 | 138.00 | 144.00 | 144.00 | 4.35% | 30,144,000 |
| Aug 19, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 2,889,600 |
| Aug 15, 2025 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.44% | 2,120,900 |
| Aug 14, 2025 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | 1,863,300 |
| Aug 13, 2025 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 3,292,800 |
| Aug 12, 2025 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2.21% | 5,322,300 |
| Aug 11, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 3,017,500 |
| Aug 8, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 1,178,500 |
| Aug 7, 2025 | 136.00 | 137.00 | 130.00 | 133.00 | 133.00 | -2.21% | 5,779,600 |
| Aug 6, 2025 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 3,015,400 |
| Aug 5, 2025 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 2,855,700 |
| Aug 4, 2025 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 2.22% | 4,219,400 |
| Aug 1, 2025 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 4,137,300 |
| Jul 31, 2025 | 140.00 | 142.00 | 135.00 | 137.00 | 137.00 | -2.14% | 16,129,300 |
| Jul 30, 2025 | 141.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | 6,547,100 |
| Jul 29, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 2,787,300 |
| Jul 28, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 1,934,700 |
| Jul 25, 2025 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 2,513,800 |
| Jul 24, 2025 | 145.00 | 145.00 | 139.00 | 143.00 | 143.00 | -0.69% | 5,998,600 |
| Jul 23, 2025 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | - | 3,442,400 |
| Jul 22, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 1,512,700 |
| Jul 21, 2025 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 2,368,400 |
| Jul 18, 2025 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 1,486,000 |
| Jul 17, 2025 | 147.00 | 149.00 | 143.00 | 145.00 | 145.00 | -1.36% | 2,431,300 |