PT Mandiri Herindo Adiperkasa Tbk MAHA

IDX · Indonesia · Energy Minerals

IDR 137.00+1.00 (+0.74%)

Market open· Oct 2, 2026, 3:37 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 137.00	+0.74%	IDR 136.00	IDR 137.00	IDR 135.00	1.04M
2026-10-01	IDR 136.00	+0.74%	IDR 136.00	IDR 138.00	IDR 135.00	3.17M
2026-09-30	IDR 135.00	-0.74%	IDR 137.00	IDR 137.00	IDR 135.00	3.74M
2026-09-29	IDR 136.00	-0.73%	IDR 138.00	IDR 138.00	IDR 132.00	6.47M
2026-09-28	IDR 137.00	-2.14%	IDR 140.00	IDR 140.00	IDR 135.00	8.43M
2026-09-25	IDR 140.00	-0.71%	IDR 143.00	IDR 143.00	IDR 138.00	11.78M
2026-09-24	IDR 141.00	-4.08%	IDR 147.00	IDR 147.00	IDR 140.00	13.68M
2026-09-23	IDR 147.00	+0.68%	IDR 147.00	IDR 149.00	IDR 143.00	11.30M
2026-09-22	IDR 146.00	-2.67%	IDR 150.00	IDR 152.00	IDR 145.00	14.10M
2026-09-21	IDR 150.00	+1.35%	IDR 149.00	IDR 154.00	IDR 145.00	29.08M
2026-09-18	IDR 148.00	+3.50%	IDR 147.00	IDR 168.00	IDR 145.00	163.46M
2026-09-17	IDR 143.00	0.00%	IDR 145.00	IDR 145.00	IDR 142.00	1.81M
2026-09-16	IDR 143.00	-0.69%	IDR 144.00	IDR 145.00	IDR 143.00	3.97M
2026-09-15	IDR 144.00	0.00%	IDR 144.00	IDR 145.00	IDR 142.00	2.43M
2026-09-14	IDR 144.00	-0.69%	IDR 145.00	IDR 146.00	IDR 142.00	5.68M
2026-09-11	IDR 145.00	0.00%	IDR 143.00	IDR 146.00	IDR 142.00	4.28M
2026-09-10	IDR 145.00	-0.68%	IDR 146.00	IDR 147.00	IDR 144.00	8.37M
2026-09-09	IDR 146.00	-2.01%	IDR 149.00	IDR 149.00	IDR 146.00	9.17M
2026-09-08	IDR 149.00	-0.67%	IDR 150.00	IDR 150.00	IDR 147.00	5.28M
2026-09-07	IDR 150.00	0.00%	IDR 151.00	IDR 152.00	IDR 149.00	11.62M
2026-09-04	IDR 150.00	+2.04%	IDR 147.00	IDR 151.00	IDR 147.00	9.86M
2026-09-03	IDR 147.00	0.00%	IDR 146.00	IDR 148.00	IDR 145.00	5.35M
2026-09-02	IDR 147.00	0.00%	IDR 146.00	IDR 149.00	IDR 146.00	2.17M
2026-09-01	IDR 147.00	+1.38%	IDR 146.00	IDR 148.00	IDR 145.00	3.79M
2026-08-31	IDR 145.00	-1.36%	IDR 148.00	IDR 148.00	IDR 145.00	7.17M
2026-08-28	IDR 147.00	0.00%	IDR 147.00	IDR 148.00	IDR 145.00	4.19M
2026-08-27	IDR 147.00	0.00%	IDR 146.00	IDR 147.00	IDR 142.00	1.59M
2026-08-26	IDR 147.00	-0.68%	IDR 148.00	IDR 148.00	IDR 144.00	4.10M
2026-08-24	IDR 148.00	+0.68%	IDR 147.00	IDR 148.00	IDR 144.00	3.55M
2026-08-21	IDR 147.00	-1.34%	IDR 149.00	IDR 150.00	IDR 147.00	2.72M
2026-08-20	IDR 149.00	+1.36%	IDR 148.00	IDR 150.00	IDR 147.00	6.40M
2026-08-19	IDR 147.00	-0.68%	IDR 147.00	IDR 149.00	IDR 145.00	4.21M
2026-08-18	IDR 148.00	+1.37%	IDR 150.00	IDR 155.00	IDR 146.00	21.56M
2026-08-14	IDR 146.00	+0.69%	IDR 145.00	IDR 147.00	IDR 143.00	2.69M
2026-08-13	IDR 145.00	-2.03%	IDR 148.00	IDR 148.00	IDR 145.00	1.02M
2026-08-12	IDR 148.00	+2.07%	IDR 145.00	IDR 148.00	IDR 145.00	1.99M
2026-08-11	IDR 145.00	-0.68%	IDR 147.00	IDR 148.00	IDR 144.00	3.29M
2026-08-10	IDR 146.00	0.00%	IDR 146.00	IDR 149.00	IDR 146.00	2.40M
2026-08-07	IDR 146.00	+0.69%	IDR 145.00	IDR 148.00	IDR 145.00	1.28M
2026-08-06	IDR 145.00	0.00%	IDR 146.00	IDR 148.00	IDR 144.00	3.58M
2026-08-05	IDR 145.00	-1.36%	IDR 147.00	IDR 148.00	IDR 145.00	2.15M
2026-08-04	IDR 147.00	+1.38%	IDR 146.00	IDR 149.00	IDR 146.00	3.29M
2026-08-03	IDR 145.00	0.00%	IDR 146.00	IDR 148.00	IDR 145.00	5.18M
2026-07-31	IDR 145.00	+2.11%	IDR 144.00	IDR 146.00	IDR 142.00	2.47M
2026-07-30	IDR 142.00	+1.43%	IDR 140.00	IDR 144.00	IDR 140.00	2.91M
2026-07-29	IDR 140.00	-2.10%	IDR 146.00	IDR 147.00	IDR 138.00	8.35M
2026-07-28	IDR 143.00	+2.14%	IDR 141.00	IDR 153.00	IDR 140.00	29.86M
2026-07-27	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 137.00	3.62M
2026-07-24	IDR 140.00	-0.71%	IDR 141.00	IDR 141.00	IDR 139.00	1.67M
2026-07-23	IDR 141.00	0.00%	IDR 141.00	IDR 142.00	IDR 139.00	3.80M
2026-07-22	IDR 141.00	0.00%	IDR 142.00	IDR 142.00	IDR 140.00	1.29M
2026-07-21	IDR 141.00	0.00%	IDR 141.00	IDR 142.00	IDR 140.00	3.69M
2026-07-20	IDR 141.00	0.00%	IDR 140.00	IDR 142.00	IDR 139.00	2.18M
2026-07-17	IDR 141.00	0.00%	IDR 142.00	IDR 142.00	IDR 139.00	642.80K
2026-07-16	IDR 141.00	+0.71%	IDR 142.00	IDR 142.00	IDR 139.00	2.70M
2026-07-15	IDR 140.00	-0.71%	IDR 141.00	IDR 142.00	IDR 139.00	1.61M
2026-07-14	IDR 141.00	+1.44%	IDR 138.00	IDR 142.00	IDR 138.00	2.53M
2026-07-13	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 137.00	2.09M
2026-07-10	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 137.00	1.37M
2026-07-09	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 133.00	1.53M
2026-07-08	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 136.00	1.76M
2026-07-07	IDR 139.00	+1.46%	IDR 137.00	IDR 139.00	IDR 136.00	1.74M
2026-07-06	IDR 137.00	+2.24%	IDR 135.00	IDR 138.00	IDR 135.00	1.56M
2026-07-03	IDR 134.00	0.00%	IDR 133.00	IDR 137.00	IDR 132.00	2.04M
2026-07-02	IDR 134.00	+2.29%	IDR 131.00	IDR 134.00	IDR 130.00	2.83M
2026-07-01	IDR 131.00	+0.77%	IDR 130.00	IDR 133.00	IDR 128.00	2.55M
2026-06-30	IDR 130.00	-1.52%	IDR 134.00	IDR 134.00	IDR 130.00	1.06M
2026-06-29	IDR 132.00	+0.76%	IDR 131.00	IDR 134.00	IDR 130.00	1.31M
2026-06-26	IDR 131.00	-1.50%	IDR 133.00	IDR 134.00	IDR 131.00	692.30K
2026-06-25	IDR 133.00	+0.76%	IDR 130.00	IDR 136.00	IDR 130.00	2.14M
2026-06-24	IDR 132.00	0.00%	IDR 133.00	IDR 137.00	IDR 132.00	3.43M
2026-06-23	IDR 132.00	-1.49%	IDR 135.00	IDR 135.00	IDR 128.00	1.96M
2026-06-22	IDR 134.00	-1.47%	IDR 136.00	IDR 136.00	IDR 133.00	3.19M
2026-06-19	IDR 136.00	0.00%	IDR 136.00	IDR 137.00	IDR 134.00	895.60K
2026-06-18	IDR 136.00	0.00%	IDR 136.00	IDR 137.00	IDR 133.00	1.80M
2026-06-17	IDR 136.00	+0.74%	IDR 136.00	IDR 139.00	IDR 135.00	5.78M
2026-06-15	IDR 135.00	+0.75%	IDR 135.00	IDR 140.00	IDR 133.00	6.46M
2026-06-12	IDR 134.00	+3.88%	IDR 129.00	IDR 135.00	IDR 128.00	1.82M
2026-06-11	IDR 129.00	-1.53%	IDR 131.00	IDR 133.00	IDR 125.00	2.44M
2026-06-10	IDR 131.00	+0.77%	IDR 130.00	IDR 134.00	IDR 126.00	2.76M
2026-06-09	IDR 130.00	+4.00%	IDR 125.00	IDR 131.00	IDR 123.00	3.97M
2026-06-08	IDR 125.00	-1.57%	IDR 122.00	IDR 136.00	IDR 116.00	8.03M
2026-06-05	IDR 127.00	-11.81%	IDR 131.00	IDR 133.00	IDR 127.00	9.62M
2026-06-04	IDR 144.00	-3.36%	IDR 150.00	IDR 150.00	IDR 142.00	11.50M
2026-06-03	IDR 149.00	0.00%	IDR 149.00	IDR 151.00	IDR 143.00	12.47M
2026-06-02	IDR 149.00	+2.76%	IDR 147.00	IDR 150.00	IDR 146.00	7.39M
2026-05-29	IDR 145.00	0.00%	IDR 145.00	IDR 149.00	IDR 145.00	5.73M
2026-05-28	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 145.00	0
2026-05-27	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 145.00	0
2026-05-26	IDR 145.00	0.00%	IDR 145.00	IDR 146.00	IDR 143.00	3.61M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 137.00	+0.74%	IDR 136.00	IDR 137.00	IDR 135.00	1.04M
2026-10-01	IDR 136.00	+0.74%	IDR 136.00	IDR 138.00	IDR 135.00	3.17M
2026-09-30	IDR 135.00	-0.74%	IDR 137.00	IDR 137.00	IDR 135.00	3.74M
2026-09-29	IDR 136.00	-0.73%	IDR 138.00	IDR 138.00	IDR 132.00	6.47M
2026-09-28	IDR 137.00	-2.14%	IDR 140.00	IDR 140.00	IDR 135.00	8.43M
2026-09-25	IDR 140.00	-0.71%	IDR 143.00	IDR 143.00	IDR 138.00	11.78M
2026-09-24	IDR 141.00	-4.08%	IDR 147.00	IDR 147.00	IDR 140.00	13.68M
2026-09-23	IDR 147.00	+0.68%	IDR 147.00	IDR 149.00	IDR 143.00	11.30M
2026-09-22	IDR 146.00	-2.67%	IDR 150.00	IDR 152.00	IDR 145.00	14.10M
2026-09-21	IDR 150.00	+1.35%	IDR 149.00	IDR 154.00	IDR 145.00	29.08M
2026-09-18	IDR 148.00	+3.50%	IDR 147.00	IDR 168.00	IDR 145.00	163.46M
2026-09-17	IDR 143.00	0.00%	IDR 145.00	IDR 145.00	IDR 142.00	1.81M
2026-09-16	IDR 143.00	-0.69%	IDR 144.00	IDR 145.00	IDR 143.00	3.97M
2026-09-15	IDR 144.00	0.00%	IDR 144.00	IDR 145.00	IDR 142.00	2.43M
2026-09-14	IDR 144.00	-0.69%	IDR 145.00	IDR 146.00	IDR 142.00	5.68M
2026-09-11	IDR 145.00	0.00%	IDR 143.00	IDR 146.00	IDR 142.00	4.28M
2026-09-10	IDR 145.00	-0.68%	IDR 146.00	IDR 147.00	IDR 144.00	8.37M
2026-09-09	IDR 146.00	-2.01%	IDR 149.00	IDR 149.00	IDR 146.00	9.17M
2026-09-08	IDR 149.00	-0.67%	IDR 150.00	IDR 150.00	IDR 147.00	5.28M
2026-09-07	IDR 150.00	0.00%	IDR 151.00	IDR 152.00	IDR 149.00	11.62M
2026-09-04	IDR 150.00	+2.04%	IDR 147.00	IDR 151.00	IDR 147.00	9.86M
2026-09-03	IDR 147.00	0.00%	IDR 146.00	IDR 148.00	IDR 145.00	5.35M
2026-09-02	IDR 147.00	0.00%	IDR 146.00	IDR 149.00	IDR 146.00	2.17M
2026-09-01	IDR 147.00	+1.38%	IDR 146.00	IDR 148.00	IDR 145.00	3.79M
2026-08-31	IDR 145.00	-1.36%	IDR 148.00	IDR 148.00	IDR 145.00	7.17M
2026-08-28	IDR 147.00	0.00%	IDR 147.00	IDR 148.00	IDR 145.00	4.19M
2026-08-27	IDR 147.00	0.00%	IDR 146.00	IDR 147.00	IDR 142.00	1.59M
2026-08-26	IDR 147.00	-0.68%	IDR 148.00	IDR 148.00	IDR 144.00	4.10M
2026-08-24	IDR 148.00	+0.68%	IDR 147.00	IDR 148.00	IDR 144.00	3.55M
2026-08-21	IDR 147.00	-1.34%	IDR 149.00	IDR 150.00	IDR 147.00	2.72M
2026-08-20	IDR 149.00	+1.36%	IDR 148.00	IDR 150.00	IDR 147.00	6.40M
2026-08-19	IDR 147.00	-0.68%	IDR 147.00	IDR 149.00	IDR 145.00	4.21M
2026-08-18	IDR 148.00	+1.37%	IDR 150.00	IDR 155.00	IDR 146.00	21.56M
2026-08-14	IDR 146.00	+0.69%	IDR 145.00	IDR 147.00	IDR 143.00	2.69M
2026-08-13	IDR 145.00	-2.03%	IDR 148.00	IDR 148.00	IDR 145.00	1.02M
2026-08-12	IDR 148.00	+2.07%	IDR 145.00	IDR 148.00	IDR 145.00	1.99M
2026-08-11	IDR 145.00	-0.68%	IDR 147.00	IDR 148.00	IDR 144.00	3.29M
2026-08-10	IDR 146.00	0.00%	IDR 146.00	IDR 149.00	IDR 146.00	2.40M
2026-08-07	IDR 146.00	+0.69%	IDR 145.00	IDR 148.00	IDR 145.00	1.28M
2026-08-06	IDR 145.00	0.00%	IDR 146.00	IDR 148.00	IDR 144.00	3.58M
2026-08-05	IDR 145.00	-1.36%	IDR 147.00	IDR 148.00	IDR 145.00	2.15M
2026-08-04	IDR 147.00	+1.38%	IDR 146.00	IDR 149.00	IDR 146.00	3.29M
2026-08-03	IDR 145.00	0.00%	IDR 146.00	IDR 148.00	IDR 145.00	5.18M
2026-07-31	IDR 145.00	+2.11%	IDR 144.00	IDR 146.00	IDR 142.00	2.47M
2026-07-30	IDR 142.00	+1.43%	IDR 140.00	IDR 144.00	IDR 140.00	2.91M
2026-07-29	IDR 140.00	-2.10%	IDR 146.00	IDR 147.00	IDR 138.00	8.35M
2026-07-28	IDR 143.00	+2.14%	IDR 141.00	IDR 153.00	IDR 140.00	29.86M
2026-07-27	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 137.00	3.62M
2026-07-24	IDR 140.00	-0.71%	IDR 141.00	IDR 141.00	IDR 139.00	1.67M
2026-07-23	IDR 141.00	0.00%	IDR 141.00	IDR 142.00	IDR 139.00	3.80M
2026-07-22	IDR 141.00	0.00%	IDR 142.00	IDR 142.00	IDR 140.00	1.29M
2026-07-21	IDR 141.00	0.00%	IDR 141.00	IDR 142.00	IDR 140.00	3.69M
2026-07-20	IDR 141.00	0.00%	IDR 140.00	IDR 142.00	IDR 139.00	2.18M
2026-07-17	IDR 141.00	0.00%	IDR 142.00	IDR 142.00	IDR 139.00	642.80K
2026-07-16	IDR 141.00	+0.71%	IDR 142.00	IDR 142.00	IDR 139.00	2.70M
2026-07-15	IDR 140.00	-0.71%	IDR 141.00	IDR 142.00	IDR 139.00	1.61M
2026-07-14	IDR 141.00	+1.44%	IDR 138.00	IDR 142.00	IDR 138.00	2.53M
2026-07-13	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 137.00	2.09M
2026-07-10	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 137.00	1.37M
2026-07-09	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 133.00	1.53M
2026-07-08	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 136.00	1.76M
2026-07-07	IDR 139.00	+1.46%	IDR 137.00	IDR 139.00	IDR 136.00	1.74M
2026-07-06	IDR 137.00	+2.24%	IDR 135.00	IDR 138.00	IDR 135.00	1.56M
2026-07-03	IDR 134.00	0.00%	IDR 133.00	IDR 137.00	IDR 132.00	2.04M
2026-07-02	IDR 134.00	+2.29%	IDR 131.00	IDR 134.00	IDR 130.00	2.83M
2026-07-01	IDR 131.00	+0.77%	IDR 130.00	IDR 133.00	IDR 128.00	2.55M
2026-06-30	IDR 130.00	-1.52%	IDR 134.00	IDR 134.00	IDR 130.00	1.06M
2026-06-29	IDR 132.00	+0.76%	IDR 131.00	IDR 134.00	IDR 130.00	1.31M
2026-06-26	IDR 131.00	-1.50%	IDR 133.00	IDR 134.00	IDR 131.00	692.30K
2026-06-25	IDR 133.00	+0.76%	IDR 130.00	IDR 136.00	IDR 130.00	2.14M
2026-06-24	IDR 132.00	0.00%	IDR 133.00	IDR 137.00	IDR 132.00	3.43M
2026-06-23	IDR 132.00	-1.49%	IDR 135.00	IDR 135.00	IDR 128.00	1.96M
2026-06-22	IDR 134.00	-1.47%	IDR 136.00	IDR 136.00	IDR 133.00	3.19M
2026-06-19	IDR 136.00	0.00%	IDR 136.00	IDR 137.00	IDR 134.00	895.60K
2026-06-18	IDR 136.00	0.00%	IDR 136.00	IDR 137.00	IDR 133.00	1.80M
2026-06-17	IDR 136.00	+0.74%	IDR 136.00	IDR 139.00	IDR 135.00	5.78M
2026-06-15	IDR 135.00	+0.75%	IDR 135.00	IDR 140.00	IDR 133.00	6.46M
2026-06-12	IDR 134.00	+3.88%	IDR 129.00	IDR 135.00	IDR 128.00	1.82M
2026-06-11	IDR 129.00	-1.53%	IDR 131.00	IDR 133.00	IDR 125.00	2.44M
2026-06-10	IDR 131.00	+0.77%	IDR 130.00	IDR 134.00	IDR 126.00	2.76M
2026-06-09	IDR 130.00	+4.00%	IDR 125.00	IDR 131.00	IDR 123.00	3.97M
2026-06-08	IDR 125.00	-1.57%	IDR 122.00	IDR 136.00	IDR 116.00	8.03M
2026-06-05	IDR 127.00	-11.81%	IDR 131.00	IDR 133.00	IDR 127.00	9.62M
2026-06-04	IDR 144.00	-3.36%	IDR 150.00	IDR 150.00	IDR 142.00	11.50M
2026-06-03	IDR 149.00	0.00%	IDR 149.00	IDR 151.00	IDR 143.00	12.47M
2026-06-02	IDR 149.00	+2.76%	IDR 147.00	IDR 150.00	IDR 146.00	7.39M
2026-05-29	IDR 145.00	0.00%	IDR 145.00	IDR 149.00	IDR 145.00	5.73M
2026-05-28	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 145.00	0
2026-05-27	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 145.00	0
2026-05-26	IDR 145.00	0.00%	IDR 145.00	IDR 146.00	IDR 143.00	3.61M