PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia
· Delayed Price · Currency is IDR 140.00
-7.00 (-4.76%)
At close: Mar 6, 2026
IDX:MAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 145.00 | 147.00 | 139.00 | 140.00 | - | -4.76% | 30,846,300 |
| Mar 5, 2026 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.68% | 11,163,400 |
| Mar 4, 2026 | 153.00 | 157.00 | 145.00 | 146.00 | 146.00 | -2.67% | 42,551,800 |
| Mar 3, 2026 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 11,595,900 |
| Mar 2, 2026 | 150.00 | 153.00 | 145.00 | 148.00 | 148.00 | -3.90% | 20,999,400 |
| Feb 27, 2026 | 153.00 | 155.00 | 149.00 | 154.00 | 154.00 | 0.65% | 13,891,300 |
| Feb 26, 2026 | 158.00 | 159.00 | 150.00 | 153.00 | 153.00 | -2.55% | 14,145,000 |
| Feb 25, 2026 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 6,521,100 |
| Feb 24, 2026 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | -0.63% | 9,952,400 |
| Feb 23, 2026 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 12,580,700 |
| Feb 20, 2026 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.86% | 12,349,100 |
| Feb 19, 2026 | 166.00 | 166.00 | 159.00 | 161.00 | 161.00 | -1.23% | 12,493,300 |
| Feb 18, 2026 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.88% | 15,674,800 |
| Feb 13, 2026 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | -2.44% | 9,361,600 |
| Feb 12, 2026 | 166.00 | 168.00 | 162.00 | 164.00 | 164.00 | -0.61% | 10,001,200 |
| Feb 11, 2026 | 161.00 | 166.00 | 159.00 | 165.00 | 165.00 | 2.48% | 18,063,200 |
| Feb 10, 2026 | 160.00 | 163.00 | 158.00 | 161.00 | 161.00 | 0.63% | 6,823,700 |
| Feb 9, 2026 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | - | 10,317,500 |
| Feb 6, 2026 | 155.00 | 161.00 | 150.00 | 160.00 | 160.00 | 1.91% | 15,582,000 |
| Feb 5, 2026 | 160.00 | 162.00 | 156.00 | 157.00 | 157.00 | -1.88% | 5,938,500 |
| Feb 4, 2026 | 164.00 | 164.00 | 154.00 | 160.00 | 160.00 | -1.23% | 15,869,800 |
| Feb 3, 2026 | 154.00 | 162.00 | 150.00 | 162.00 | 162.00 | 5.88% | 16,619,400 |
| Feb 2, 2026 | 167.00 | 167.00 | 149.00 | 153.00 | 153.00 | -8.38% | 24,876,300 |
| Jan 30, 2026 | 175.00 | 175.00 | 164.00 | 167.00 | 167.00 | 1.21% | 30,664,300 |
| Jan 29, 2026 | 165.00 | 168.00 | 142.00 | 165.00 | 165.00 | - | 51,726,500 |
| Jan 28, 2026 | 175.00 | 175.00 | 160.00 | 165.00 | 165.00 | -8.84% | 78,822,300 |
| Jan 27, 2026 | 181.00 | 183.00 | 174.00 | 181.00 | 181.00 | - | 49,068,800 |
| Jan 26, 2026 | 192.00 | 196.00 | 181.00 | 181.00 | 181.00 | -5.73% | 79,952,200 |
| Jan 23, 2026 | 214.00 | 214.00 | 186.00 | 192.00 | 192.00 | -10.28% | 191,041,800 |
| Jan 22, 2026 | 202.00 | 214.00 | 194.00 | 214.00 | 214.00 | 9.18% | 414,583,000 |
| Jan 21, 2026 | 196.00 | 210.00 | 190.00 | 196.00 | 196.00 | 1.03% | 226,173,800 |
| Jan 20, 2026 | 197.00 | 202.00 | 190.00 | 194.00 | 194.00 | - | 117,382,700 |
| Jan 19, 2026 | 181.00 | 198.00 | 176.00 | 194.00 | 194.00 | 7.78% | 177,020,600 |
| Jan 15, 2026 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 20,953,300 |
| Jan 14, 2026 | 183.00 | 188.00 | 181.00 | 182.00 | 182.00 | - | 33,819,000 |
| Jan 13, 2026 | 179.00 | 182.00 | 178.00 | 182.00 | 182.00 | 2.25% | 21,987,800 |
| Jan 12, 2026 | 185.00 | 187.00 | 165.00 | 178.00 | 178.00 | -3.78% | 60,329,600 |
| Jan 9, 2026 | 184.00 | 190.00 | 183.00 | 185.00 | 185.00 | 1.09% | 34,773,000 |
| Jan 8, 2026 | 187.00 | 192.00 | 182.00 | 183.00 | 183.00 | -2.14% | 41,901,500 |
| Jan 7, 2026 | 195.00 | 202.00 | 186.00 | 187.00 | 187.00 | -3.61% | 86,392,300 |
| Jan 6, 2026 | 183.00 | 195.00 | 182.00 | 194.00 | 194.00 | 7.18% | 136,219,200 |
| Jan 5, 2026 | 183.00 | 183.00 | 177.00 | 181.00 | 181.00 | 0.56% | 38,941,900 |
| Jan 2, 2026 | 173.00 | 183.00 | 170.00 | 180.00 | 180.00 | 4.65% | 66,699,100 |
| Dec 30, 2025 | 174.00 | 177.00 | 172.00 | 172.00 | 172.00 | -1.15% | 25,502,300 |
| Dec 29, 2025 | 170.00 | 174.00 | 165.00 | 174.00 | 174.00 | 2.35% | 26,637,700 |
| Dec 24, 2025 | 175.00 | 176.00 | 168.00 | 170.00 | 170.00 | -2.86% | 38,105,900 |
| Dec 23, 2025 | 182.00 | 182.00 | 170.00 | 175.00 | 175.00 | -1.13% | 31,083,100 |
| Dec 22, 2025 | 188.00 | 190.00 | 175.00 | 177.00 | 177.00 | -5.85% | 75,656,600 |
| Dec 19, 2025 | 185.00 | 210.00 | 185.00 | 188.00 | 188.00 | 2.73% | 447,748,700 |
| Dec 18, 2025 | 188.00 | 190.00 | 180.00 | 183.00 | 183.00 | -1.61% | 28,820,900 |
| Dec 17, 2025 | 179.00 | 193.00 | 177.00 | 186.00 | 186.00 | 5.08% | 100,701,100 |
| Dec 16, 2025 | 185.00 | 187.00 | 173.00 | 177.00 | 177.00 | -2.75% | 57,642,400 |
| Dec 15, 2025 | 173.00 | 197.00 | 170.00 | 182.00 | 182.00 | 5.20% | 203,404,500 |
| Dec 12, 2025 | 178.00 | 181.00 | 168.00 | 173.00 | 173.00 | -2.26% | 68,761,000 |
| Dec 11, 2025 | 185.00 | 192.00 | 176.00 | 177.00 | 177.00 | -1.67% | 121,748,000 |
| Dec 10, 2025 | 206.00 | 216.00 | 178.00 | 180.00 | 180.00 | -6.74% | 872,749,700 |
| Dec 9, 2025 | 144.00 | 193.00 | 144.00 | 193.00 | 193.00 | 34.97% | 779,987,300 |
| Dec 8, 2025 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 4,819,300 |
| 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 |