PT Maxindo Karya Anugerah Tbk (MAXI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,906,400 |
| 25 Jun 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,105,000 |
| 24 Jun 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,144,400 |
| 21 Jun 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 4,151,400 |
| 20 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,602,500 |
| 19 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,333,000 |
| 14 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 486,200 |
| 13 Jun 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 1,529,200 |
| 12 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 5,530,500 |
| 11 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4,944,900 |
| 10 Jun 2024 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 4,966,400 |
| 07 Jun 2024 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 3,267,200 |
| 06 Jun 2024 | 41.00 | 41.00 | 38.00 | 41.00 | 41.00 | 2,034,300 |
| 05 Jun 2024 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 10,216,600 |
| 04 Jun 2024 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 19,549,700 |
| 03 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 24,000 |
| 31 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 11,500 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,014,600 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,573,100 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,100 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 459,800 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,700 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 776,300 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 845,100 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,996,600 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,866,700 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,100 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,428,100 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,423,800 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,633,200 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,014,100 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 150,000 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,633,800 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,271,600 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,169,700 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,079,800 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,700 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 67,900 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,000 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,800 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,200 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,200 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,900 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,258,200 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,530,600 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,100 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,131,600 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,474,300 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,700 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,227,200 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.