Skip to main content
PT Maha Properti Indonesia Tbk (IDX:MPRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
9,225.00
-175.00 (-1.86%)
Apr 27, 2026, 4:57 PM WIB

IDX:MPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268,700.009,225.008,500.009,225.009,225.00-1.86%600
Apr 22, 20268,000.009,400.008,000.009,400.009,400.000.53%600
Apr 17, 20269,350.009,350.009,350.009,350.009,350.00-100
Apr 8, 20269,350.009,350.009,350.009,350.009,350.00-1.58%100
Apr 6, 20269,375.009,500.009,375.009,500.009,500.001.33%400
Mar 27, 20269,375.009,375.009,375.009,375.009,375.00-200
Mar 25, 20268,500.009,375.008,500.009,375.009,375.00-0.27%2,000
Mar 16, 20269,400.009,400.009,400.009,400.009,400.00-14.55%200
Mar 4, 202611,000.0011,000.0011,000.0011,000.0011,000.00-100
Mar 2, 202611,025.0011,025.0011,000.0011,000.0011,000.00-0.23%400
Feb 27, 202610,975.0011,025.0010,975.0011,025.0011,025.000.23%1,700
Feb 26, 202611,000.0011,000.0011,000.0011,000.0011,000.00-0.23%100
Feb 25, 202611,000.0011,025.0011,000.0011,025.0011,025.000.23%500
Feb 24, 202611,000.0011,000.0011,000.0011,000.0011,000.00-100
Feb 23, 202611,000.0011,000.0011,000.0011,000.0011,000.00-0.23%300
Feb 20, 202611,025.0011,025.0011,025.0011,025.0011,025.000.23%1,200
Feb 19, 202610,900.0012,500.0010,900.0011,000.0011,000.00-0.23%12,400
Feb 18, 202610,850.0011,025.0010,850.0011,025.0011,025.000.23%1,000
Feb 13, 202610,875.0011,000.0010,875.0011,000.0011,000.00-1,300
Feb 12, 202610,775.0011,000.0010,750.0011,000.0011,000.00-41,900
Feb 11, 202610,725.0011,000.0010,725.0011,000.0011,000.00-10,600
Feb 10, 202611,000.0011,000.0011,000.0011,000.0011,000.00-0.23%200
Feb 9, 202611,025.0011,025.0011,025.0011,025.0011,025.000.23%100
Feb 6, 202611,000.0011,000.0011,000.0011,000.0011,000.00-0.23%3,500
Feb 4, 202611,025.0011,025.0011,025.0011,025.0011,025.00-100
Feb 3, 202610,050.0011,025.0010,050.0011,025.0011,025.000.23%7,400
Feb 2, 202610,800.0011,000.0010,800.0011,000.0011,000.00-12,500
Jan 30, 202611,000.0011,000.0011,000.0011,000.0011,000.00-2,100
Jan 29, 20269,625.0011,475.009,600.0011,000.0011,000.00-5,900
Jan 28, 202611,150.0011,150.0011,000.0011,000.0011,000.00-4.35%13,200
Jan 27, 202611,475.0011,500.0011,475.0011,500.0011,500.00-200
Jan 26, 202611,500.0011,500.0011,500.0011,500.0011,500.00-100
Jan 23, 202611,425.0011,500.0011,400.0011,500.0011,500.000.22%4,300
Jan 22, 202611,475.0011,475.0011,475.0011,475.0011,475.00-0.22%1,300
Jan 21, 202611,500.0011,500.0011,500.0011,500.0011,500.00-0.22%1,600
Jan 20, 202611,500.0011,525.0011,475.0011,525.0011,525.000.22%700
Jan 19, 202611,400.0011,500.0011,400.0011,500.0011,500.00-22,400
Jan 15, 202611,475.0011,500.0011,400.0011,500.0011,500.00-2,600
Jan 14, 202611,525.0011,525.0011,475.0011,500.0011,500.00-4,000
Jan 13, 202611,350.0011,500.0011,350.0011,500.0011,500.00-8,400
Jan 12, 202611,400.0011,525.0011,400.0011,500.0011,500.00-16,600
Jan 9, 202611,425.0011,500.0011,400.0011,500.0011,500.00-0.22%1,100
Jan 8, 202611,500.0011,550.0011,400.0011,525.0011,525.000.22%700
Jan 7, 202611,400.0011,500.0011,400.0011,500.0011,500.00-5,700
Jan 6, 202611,500.0011,500.0011,350.0011,500.0011,500.00-8,000
Jan 5, 202611,525.0011,525.0011,500.0011,500.0011,500.00-3,500
Jan 2, 202611,500.0011,525.0011,150.0011,500.0011,500.00-18,800
Dec 30, 202511,525.0011,525.0011,175.0011,500.0011,500.00-3,500
Dec 29, 202511,600.0011,600.0010,050.0011,500.0011,500.00-5,300
Dec 24, 202511,500.0011,500.0011,125.0011,500.0011,500.00-29,400
Dec 23, 202511,500.0011,575.0010,950.0011,500.0011,500.00-21,900
Dec 22, 202511,500.0011,500.0011,500.0011,500.0011,500.00-7,100
Dec 19, 202511,475.0011,500.0011,475.0011,500.0011,500.00-300
Dec 18, 202511,500.0011,500.0011,500.0011,500.0011,500.00-5,800
Dec 17, 202511,500.0011,500.0011,450.0011,500.0011,500.00-81,000
Dec 16, 202512,175.0012,175.0011,500.0011,500.0011,500.00-4,400
Dec 15, 202511,500.0011,500.0011,475.0011,500.0011,500.00-8,100
Dec 12, 202511,750.0011,750.0011,500.0011,500.0011,500.00-2.13%18,000
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