PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia
· Delayed Price · Currency is IDR 11,000
0.00 (0.00%)
At close: Mar 4, 2026
IDX:MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 100 |
| Mar 2, 2026 | 11,025.00 | 11,025.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.23% | 400 |
| Feb 27, 2026 | 10,975.00 | 11,025.00 | 10,975.00 | 11,025.00 | 11,025.00 | 0.23% | 1,700 |
| Feb 26, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.23% | 100 |
| Feb 25, 2026 | 11,000.00 | 11,025.00 | 11,000.00 | 11,025.00 | 11,025.00 | 0.23% | 500 |
| Feb 24, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 100 |
| Feb 23, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.23% | 300 |
| Feb 20, 2026 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.23% | 1,200 |
| Feb 19, 2026 | 10,900.00 | 12,500.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.23% | 12,400 |
| Feb 18, 2026 | 10,850.00 | 11,025.00 | 10,850.00 | 11,025.00 | 11,025.00 | 0.23% | 1,000 |
| Feb 13, 2026 | 10,875.00 | 11,000.00 | 10,875.00 | 11,000.00 | 11,000.00 | - | 1,300 |
| Feb 12, 2026 | 10,775.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | - | 41,900 |
| Feb 11, 2026 | 10,725.00 | 11,000.00 | 10,725.00 | 11,000.00 | 11,000.00 | - | 10,600 |
| Feb 10, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.23% | 200 |
| Feb 9, 2026 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.23% | 100 |
| Feb 6, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.23% | 3,500 |
| Feb 4, 2026 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | - | 100 |
| Feb 3, 2026 | 10,050.00 | 11,025.00 | 10,050.00 | 11,025.00 | 11,025.00 | 0.23% | 7,400 |
| Feb 2, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 12,500 |
| Jan 30, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 2,100 |
| Jan 29, 2026 | 9,625.00 | 11,475.00 | 9,600.00 | 11,000.00 | 11,000.00 | - | 5,900 |
| Jan 28, 2026 | 11,150.00 | 11,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.35% | 13,200 |
| Jan 27, 2026 | 11,475.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | - | 200 |
| Jan 26, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 100 |
| Jan 23, 2026 | 11,425.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.22% | 4,300 |
| Jan 22, 2026 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | -0.22% | 1,300 |
| Jan 21, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.22% | 1,600 |
| Jan 20, 2026 | 11,500.00 | 11,525.00 | 11,475.00 | 11,525.00 | 11,525.00 | 0.22% | 700 |
| Jan 19, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 22,400 |
| Jan 15, 2026 | 11,475.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 2,600 |
| Jan 14, 2026 | 11,525.00 | 11,525.00 | 11,475.00 | 11,500.00 | 11,500.00 | - | 4,000 |
| Jan 13, 2026 | 11,350.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | - | 8,400 |
| Jan 12, 2026 | 11,400.00 | 11,525.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 16,600 |
| Jan 9, 2026 | 11,425.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.22% | 1,100 |
| Jan 8, 2026 | 11,500.00 | 11,550.00 | 11,400.00 | 11,525.00 | 11,525.00 | 0.22% | 700 |
| Jan 7, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 5,700 |
| Jan 6, 2026 | 11,500.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | - | 8,000 |
| Jan 5, 2026 | 11,525.00 | 11,525.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 3,500 |
| Jan 2, 2026 | 11,500.00 | 11,525.00 | 11,150.00 | 11,500.00 | 11,500.00 | - | 18,800 |
| Dec 30, 2025 | 11,525.00 | 11,525.00 | 11,175.00 | 11,500.00 | 11,500.00 | - | 3,500 |
| Dec 29, 2025 | 11,600.00 | 11,600.00 | 10,050.00 | 11,500.00 | 11,500.00 | - | 5,300 |
| Dec 24, 2025 | 11,500.00 | 11,500.00 | 11,125.00 | 11,500.00 | 11,500.00 | - | 29,400 |
| Dec 23, 2025 | 11,500.00 | 11,575.00 | 10,950.00 | 11,500.00 | 11,500.00 | - | 21,900 |
| Dec 22, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 7,100 |
| Dec 19, 2025 | 11,475.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | - | 300 |
| Dec 18, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 5,800 |
| Dec 17, 2025 | 11,500.00 | 11,500.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 81,000 |
| Dec 16, 2025 | 12,175.00 | 12,175.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 4,400 |
| Dec 15, 2025 | 11,500.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | - | 8,100 |
| Dec 12, 2025 | 11,750.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.13% | 18,000 |
| Dec 1, 2025 | 11,500.00 | 11,750.00 | 11,400.00 | 11,750.00 | 11,750.00 | 2.17% | 35,800 |
| Nov 28, 2025 | 11,600.00 | 11,750.00 | 11,200.00 | 11,500.00 | 11,500.00 | 0.44% | 102,200 |
| Nov 27, 2025 | 10,200.00 | 12,175.00 | 10,200.00 | 11,450.00 | 11,450.00 | 12.81% | 217,400 |
| Nov 26, 2025 | 9,650.00 | 10,925.00 | 9,600.00 | 10,150.00 | 10,150.00 | 5.18% | 87,400 |
| Nov 25, 2025 | 8,950.00 | 9,650.00 | 8,725.00 | 9,650.00 | 9,650.00 | 10.29% | 90,900 |
| Nov 24, 2025 | 8,650.00 | 9,050.00 | 8,650.00 | 8,750.00 | 8,750.00 | -2.78% | 22,700 |
| Nov 21, 2025 | 9,000.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | - | 20,500 |
| Nov 20, 2025 | 8,700.00 | 9,250.00 | 8,450.00 | 9,000.00 | 9,000.00 | 3.45% | 46,500 |
| Nov 19, 2025 | 8,200.00 | 9,700.00 | 7,925.00 | 8,700.00 | 8,700.00 | 7.41% | 143,900 |
| Nov 18, 2025 | 8,500.00 | 8,500.00 | 7,450.00 | 8,100.00 | 8,100.00 | -4.71% | 21,800 |
| Nov 17, 2025 | 9,400.00 | 9,400.00 | 8,000.00 | 8,500.00 | 8,500.00 | -7.36% | 104,200 |
| Nov 14, 2025 | 9,900.00 | 10,300.00 | 9,125.00 | 9,175.00 | 9,175.00 | -7.09% | 142,200 |
| Nov 13, 2025 | 10,800.00 | 10,800.00 | 9,000.00 | 9,875.00 | 9,875.00 | 9.72% | 207,300 |
| Nov 12, 2025 | 7,550.00 | 9,000.00 | 7,500.00 | 9,000.00 | 9,000.00 | 20.00% | 56,800 |
| Nov 11, 2025 | 7,000.00 | 8,000.00 | 7,000.00 | 7,500.00 | 7,500.00 | 7.14% | 98,200 |
| Nov 10, 2025 | 6,750.00 | 7,200.00 | 6,750.00 | 7,000.00 | 7,000.00 | - | 46,900 |
| Nov 7, 2025 | 6,950.00 | 7,150.00 | 6,600.00 | 7,000.00 | 7,000.00 | 0.72% | 117,600 |
| Nov 6, 2025 | 7,025.00 | 7,250.00 | 6,825.00 | 6,950.00 | 6,950.00 | -1.07% | 15,300 |
| Nov 5, 2025 | 7,050.00 | 7,150.00 | 6,800.00 | 7,025.00 | 7,025.00 | - | 136,300 |
| Nov 4, 2025 | 6,575.00 | 7,025.00 | 6,500.00 | 7,025.00 | 7,025.00 | 6.84% | 82,500 |
| Nov 3, 2025 | 6,450.00 | 6,600.00 | 6,450.00 | 6,575.00 | 6,575.00 | 1.15% | 4,100 |
| Oct 31, 2025 | 6,475.00 | 6,700.00 | 6,475.00 | 6,500.00 | 6,500.00 | -1.52% | 2,600 |
| Oct 30, 2025 | 6,425.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | - | 24,300 |
| Oct 29, 2025 | 6,425.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | - | 1,900 |
| Oct 28, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 3,000 |
| Oct 27, 2025 | 6,600.00 | 6,600.00 | 6,375.00 | 6,600.00 | 6,600.00 | - | 88,500 |
| Oct 24, 2025 | 6,625.00 | 6,625.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 27,600 |
| Oct 23, 2025 | 6,600.00 | 6,625.00 | 6,350.00 | 6,600.00 | 6,600.00 | - | 115,200 |
| Oct 22, 2025 | 6,600.00 | 6,600.00 | 6,350.00 | 6,600.00 | 6,600.00 | - | 59,300 |
| Oct 21, 2025 | 6,600.00 | 6,600.00 | 5,625.00 | 6,600.00 | 6,600.00 | - | 1,008,400 |
| Oct 20, 2025 | 6,650.00 | 6,650.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 37,100 |
| Oct 17, 2025 | 6,425.00 | 6,650.00 | 6,425.00 | 6,600.00 | 6,600.00 | 3.13% | 168,000 |
| Oct 16, 2025 | 6,250.00 | 6,500.00 | 6,250.00 | 6,400.00 | 6,400.00 | 2.40% | 316,800 |
| Oct 15, 2025 | 6,125.00 | 6,250.00 | 6,125.00 | 6,250.00 | 6,250.00 | 0.81% | 65,900 |
| Oct 14, 2025 | 6,125.00 | 6,225.00 | 6,050.00 | 6,200.00 | 6,200.00 | 1.64% | 201,400 |
| Oct 13, 2025 | 6,025.00 | 6,350.00 | 6,025.00 | 6,100.00 | 6,100.00 | 1.67% | 356,400 |
| Oct 10, 2025 | 5,925.00 | 6,100.00 | 5,925.00 | 6,000.00 | 6,000.00 | 1.69% | 205,200 |
| Oct 9, 2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 3.06% | 267,100 |
| Oct 8, 2025 | 5,475.00 | 6,425.00 | 5,450.00 | 5,725.00 | 5,725.00 | 3.15% | 489,900 |
| Oct 7, 2025 | 5,425.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,550.00 | 0.45% | 106,100 |
| Oct 6, 2025 | 5,425.00 | 5,575.00 | 5,425.00 | 5,525.00 | 5,525.00 | - | 185,800 |
| Oct 3, 2025 | 5,500.00 | 5,525.00 | 5,500.00 | 5,525.00 | 5,525.00 | 3.27% | 88,600 |
| Oct 2, 2025 | 5,300.00 | 5,350.00 | 5,300.00 | 5,350.00 | 5,350.00 | 2.88% | 82,600 |
| Oct 1, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.96% | 25,300 |
| Sep 30, 2025 | 5,075.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3.24% | 46,500 |
| Sep 29, 2025 | 4,960.00 | 4,980.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.20% | 112,800 |
| Sep 18, 2025 | 4,950.00 | 5,000.00 | 4,810.00 | 5,000.00 | 5,000.00 | 4.60% | 395,800 |
| Sep 17, 2025 | 4,650.00 | 4,960.00 | 4,650.00 | 4,780.00 | 4,780.00 | 3.46% | 453,300 |
| Sep 16, 2025 | 4,630.00 | 4,710.00 | 4,600.00 | 4,620.00 | 4,620.00 | - | 47,000 |
| Sep 15, 2025 | 4,630.00 | 4,630.00 | 4,600.00 | 4,620.00 | 4,620.00 | - | 310,900 |