Skip to main content
PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
11,750
0.00 (0.00%)
At close: Dec 1, 2025

IDX:MPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202511,500.0011,750.0011,400.0011,750.0011,750.002.17%35,800
Nov 28, 202511,600.0011,750.0011,200.0011,500.0011,500.000.44%102,200
Nov 27, 202510,200.0012,175.0010,200.0011,450.0011,450.0012.81%217,400
Nov 26, 20259,650.0010,925.009,600.0010,150.0010,150.005.18%87,400
Nov 25, 20258,950.009,650.008,725.009,650.009,650.0010.29%90,900
Nov 24, 20258,650.009,050.008,650.008,750.008,750.00-2.78%22,700
Nov 21, 20259,000.009,200.008,600.009,000.009,000.00-20,500
Nov 20, 20258,700.009,250.008,450.009,000.009,000.003.45%46,500
Nov 19, 20258,200.009,700.007,925.008,700.008,700.007.41%143,900
Nov 18, 20258,500.008,500.007,450.008,100.008,100.00-4.71%21,800
Nov 17, 20259,400.009,400.008,000.008,500.008,500.00-7.36%104,200
Nov 14, 20259,900.0010,300.009,125.009,175.009,175.00-7.09%142,200
Nov 13, 202510,800.0010,800.009,000.009,875.009,875.009.72%207,300
Nov 12, 20257,550.009,000.007,500.009,000.009,000.0020.00%56,800
Nov 11, 20257,000.008,000.007,000.007,500.007,500.007.14%98,200
Nov 10, 20256,750.007,200.006,750.007,000.007,000.00-46,900
Nov 7, 20256,950.007,150.006,600.007,000.007,000.000.72%117,600
Nov 6, 20257,025.007,250.006,825.006,950.006,950.00-1.07%15,300
Nov 5, 20257,050.007,150.006,800.007,025.007,025.00-136,300
Nov 4, 20256,575.007,025.006,500.007,025.007,025.006.84%82,500
Nov 3, 20256,450.006,600.006,450.006,575.006,575.001.15%4,100
Oct 31, 20256,475.006,700.006,475.006,500.006,500.00-1.52%2,600
Oct 30, 20256,425.006,600.006,425.006,600.006,600.00-24,300
Oct 29, 20256,425.006,600.006,425.006,600.006,600.00-1,900
Oct 28, 20256,600.006,600.006,600.006,600.006,600.00-3,000
Oct 27, 20256,600.006,600.006,375.006,600.006,600.00-88,500
Oct 24, 20256,625.006,625.006,500.006,600.006,600.00-27,600
Oct 23, 20256,600.006,625.006,350.006,600.006,600.00-115,200
Oct 22, 20256,600.006,600.006,350.006,600.006,600.00-59,300
Oct 21, 20256,600.006,600.005,625.006,600.006,600.00-1,008,400
Oct 20, 20256,650.006,650.006,400.006,600.006,600.00-37,100
Oct 17, 20256,425.006,650.006,425.006,600.006,600.003.13%168,000
Oct 16, 20256,250.006,500.006,250.006,400.006,400.002.40%316,800
Oct 15, 20256,125.006,250.006,125.006,250.006,250.000.81%65,900
Oct 14, 20256,125.006,225.006,050.006,200.006,200.001.64%201,400
Oct 13, 20256,025.006,350.006,025.006,100.006,100.001.67%356,400
Oct 10, 20255,925.006,100.005,925.006,000.006,000.001.69%205,200
Oct 9, 20255,775.005,900.005,750.005,900.005,900.003.06%267,100
Oct 8, 20255,475.006,425.005,450.005,725.005,725.003.15%489,900
Oct 7, 20255,425.005,550.005,425.005,550.005,550.000.45%106,100
Oct 6, 20255,425.005,575.005,425.005,525.005,525.00-185,800
Oct 3, 20255,500.005,525.005,500.005,525.005,525.003.27%88,600
Oct 2, 20255,300.005,350.005,300.005,350.005,350.002.88%82,600
Oct 1, 20255,200.005,200.005,200.005,200.005,200.001.96%25,300
Sep 30, 20255,075.005,200.005,000.005,100.005,100.003.24%46,500
Sep 29, 20254,960.004,980.004,940.004,940.004,940.00-1.20%112,800
Sep 18, 20254,950.005,000.004,810.005,000.005,000.004.60%395,800
Sep 17, 20254,650.004,960.004,650.004,780.004,780.003.46%453,300
Sep 16, 20254,630.004,710.004,600.004,620.004,620.00-47,000
Sep 15, 20254,630.004,630.004,600.004,620.004,620.00-310,900
Sep 12, 20254,530.004,710.004,500.004,620.004,620.002.67%164,600
Sep 11, 20254,480.004,500.004,480.004,500.004,500.000.45%4,200
Sep 10, 20254,450.004,560.004,450.004,480.004,480.00-0.22%135,800
Sep 9, 20254,500.004,500.004,450.004,490.004,490.00-27,800
Sep 8, 20254,500.004,620.004,470.004,490.004,490.00-0.22%241,300
Sep 4, 20254,510.004,630.004,410.004,500.004,500.00-44,300
Sep 3, 20254,550.005,500.004,350.004,500.004,500.00-0.88%1,029,100
Sep 1, 20253,970.004,900.003,970.004,540.004,540.0014.07%157,200
Aug 29, 20254,010.004,080.003,980.003,980.003,980.00-0.50%52,900
Aug 28, 20254,050.004,050.003,930.004,000.004,000.00-0.25%217,000
Aug 27, 20253,550.004,120.003,470.004,010.004,010.0014.90%2,169,100
Aug 26, 20253,470.003,500.003,450.003,490.003,490.001.75%108,600
Aug 25, 20253,300.003,510.003,290.003,430.003,430.002.69%488,800
Aug 22, 20253,300.003,340.003,220.003,340.003,340.001.21%186,600
Aug 21, 20253,300.003,330.003,210.003,300.003,300.00-429,800
Aug 20, 20253,300.003,320.003,150.003,300.003,300.00-537,200
Aug 19, 20253,260.003,400.003,260.003,300.003,300.001.23%319,900
Aug 15, 20253,220.003,310.003,210.003,260.003,260.001.24%274,500
Aug 14, 20253,200.003,230.003,150.003,220.003,220.002.22%398,200
Aug 13, 20253,090.003,210.003,070.003,150.003,150.002.27%695,200
Aug 12, 20253,050.003,080.003,010.003,080.003,080.000.98%568,700
Aug 11, 20252,950.003,080.002,930.003,050.003,050.003.39%975,100
Aug 8, 20252,950.002,990.002,950.002,950.002,950.00-1.67%74,100
Aug 7, 20252,950.003,010.002,950.003,000.003,000.00-120,200
Aug 6, 20252,920.003,030.002,900.003,000.003,000.00-492,500
Aug 5, 20253,050.003,050.002,870.003,000.003,000.00-1.64%520,200
Aug 4, 20252,840.003,050.002,800.003,050.003,050.009.71%309,900
Aug 1, 20252,510.003,000.002,510.002,780.002,780.0011.65%1,895,200
Jul 31, 20252,300.002,490.002,300.002,490.002,490.008.26%1,098,700
Jul 30, 20252,240.002,350.002,240.002,300.002,300.002.68%570,000
Jul 29, 20252,200.002,240.002,140.002,240.002,240.001.82%568,100
Jul 28, 20252,190.002,220.002,150.002,200.002,200.000.46%149,200
Jul 25, 20252,120.002,220.002,100.002,190.002,190.002.34%428,900
Jul 24, 20252,200.002,210.002,100.002,140.002,140.00-2.73%219,300
Jul 23, 20252,180.002,200.002,180.002,200.002,200.000.92%117,000
Jul 22, 20252,140.002,180.002,140.002,180.002,180.00-1,400
Jul 21, 20252,140.002,190.002,110.002,180.002,180.001.87%182,000
Jul 18, 20252,160.002,190.002,130.002,140.002,140.00-2.73%182,500
Jul 17, 20252,170.002,200.002,170.002,200.002,200.00-1,100
Jul 16, 20252,150.002,200.002,150.002,200.002,200.00-3,100
Jul 15, 20252,160.002,210.002,130.002,200.002,200.00-188,400
Jul 14, 20252,200.002,200.002,200.002,200.002,200.00-100
Jul 11, 20252,190.002,200.002,170.002,200.002,200.00-3,200
Jul 10, 20252,160.002,200.002,160.002,200.002,200.00-500
Jul 9, 20252,160.002,210.002,140.002,200.002,200.00-138,300
Jul 8, 20252,180.002,200.002,160.002,200.002,200.00-13,100
Jul 7, 20252,180.002,200.002,180.002,200.002,200.00-800
Jul 4, 20252,200.002,200.002,190.002,200.002,200.00-4,600
Jul 3, 20252,200.002,200.002,170.002,200.002,200.00-1,600
Jul 2, 20252,170.002,200.002,170.002,200.002,200.00-1,700