PT Mandiri Herindo Adiperkasa Tbk (IDX:MAHA)
Indonesia
· Delayed Price · Currency is IDR 152.00
+1.00 (0.66%)
Apr 28, 2026, 4:14 PM WIB
IDX:MAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 0.66% | 10,420,700 |
| Apr 27, 2026 | 149.00 | 154.00 | 148.00 | 151.00 | 151.00 | 1.34% | 12,261,800 |
| Apr 24, 2026 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 10,414,700 |
| Apr 23, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | -1.97% | 15,453,100 |
| Apr 22, 2026 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 4,650,100 |
| Apr 21, 2026 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.32% | 5,120,200 |
| Apr 20, 2026 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | -0.65% | 6,744,900 |
| Apr 17, 2026 | 151.00 | 158.00 | 151.00 | 153.00 | 153.00 | 2.00% | 14,813,600 |
| Apr 16, 2026 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | - | 6,768,600 |
| Apr 15, 2026 | 150.00 | 152.00 | 147.00 | 150.00 | 150.00 | - | 6,867,500 |
| Apr 14, 2026 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 9,367,800 |
| Apr 13, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 1.37% | 3,386,200 |
| Apr 10, 2026 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | - | 5,100,200 |
| Apr 9, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -0.68% | 3,403,600 |
| Apr 8, 2026 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | - | 7,676,600 |
| Apr 7, 2026 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 0.68% | 4,895,500 |
| Apr 6, 2026 | 146.00 | 147.00 | 141.00 | 146.00 | 146.00 | -0.68% | 4,864,800 |
| Apr 2, 2026 | 149.00 | 150.00 | 143.00 | 147.00 | 147.00 | -0.68% | 4,930,900 |
| Apr 1, 2026 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 3,254,400 |
| Mar 31, 2026 | 152.00 | 152.00 | 146.00 | 147.00 | 147.00 | -2.65% | 3,830,200 |
| Mar 30, 2026 | 142.00 | 151.00 | 142.00 | 151.00 | 151.00 | 2.03% | 5,525,200 |
| Mar 27, 2026 | 147.00 | 152.00 | 143.00 | 148.00 | 148.00 | 0.68% | 8,435,200 |
| Mar 26, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | 3,443,600 |
| Mar 25, 2026 | 140.00 | 149.00 | 137.00 | 148.00 | 148.00 | 5.71% | 11,566,400 |
| Mar 17, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 0.72% | 5,186,900 |
| Mar 16, 2026 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | -0.71% | 16,715,500 |
| Mar 13, 2026 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 12,293,700 |
| Mar 12, 2026 | 138.00 | 147.00 | 137.00 | 141.00 | 141.00 | 6.02% | 39,214,200 |
| Mar 11, 2026 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | -1.48% | 8,908,300 |
| Mar 10, 2026 | 132.00 | 136.00 | 131.00 | 135.00 | 135.00 | 2.27% | 10,388,000 |
| Mar 9, 2026 | 137.00 | 137.00 | 127.00 | 132.00 | 132.00 | -5.71% | 26,393,000 |
| Mar 6, 2026 | 145.00 | 147.00 | 138.00 | 140.00 | 140.00 | -4.76% | 32,220,900 |
| 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 |