Stock listing
IDX:MAHA PT Mandiri Herindo Adiperkasa Tbk Saham
Follow PT Mandiri Herindo Adiperkasa Tbk into a list and get an email when it puts out news.
Share price · IDX:MAHA
124.00 IDR -1.00 (-0.8%)
Close on Nov 4, 2026
- Day range
- 122.00 – 126.00 IDRNov 4, 2026
- Volume
- 4.52M sharesNov 4, 2026
- Market cap
- 2.03T IDRAt the close on Nov 4, 2026 · price × 16.39B shares outstanding
- 52-week range
- 116.00 – 216.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 1.56B IDRMedian day 4.91M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:MAHA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 124.00 | -1.00 | -0.8% | 125.00 | 126.00 | 122.00 | 4,518,700 | |
| 125.00 | -3.00 | -2.3% | 127.00 | 128.00 | 125.00 | 7,750,700 | |
| 128.00 | +1.00 | +0.8% | 127.00 | 128.00 | 126.00 | 1,666,200 | |
| 127.00 | 0.00 | 0.0% | 127.00 | 129.00 | 126.00 | 4,370,300 | |
| 127.00 | -3.00 | -2.3% | 130.00 | 131.00 | 127.00 | 6,616,800 | |
| 130.00 | -2.00 | -1.5% | 129.00 | 132.00 | 125.00 | 5,510,400 | |
| 132.00 | -1.00 | -0.8% | 133.00 | 135.00 | 129.00 | 5,450,800 | |
| 133.00 | -2.00 | -1.5% | 135.00 | 137.00 | 133.00 | 4,912,400 | |
| 135.00 | +2.00 | +1.5% | 134.00 | 137.00 | 133.00 | 4,716,800 | |
| 133.00 | +2.00 | +1.5% | 131.00 | 137.00 | 127.00 | 8,873,400 | |
| 131.00 | -2.00 | -1.5% | 133.00 | 134.00 | 129.00 | 7,822,100 | |
| 133.00 | +9.00 | +7.3% | 123.00 | 135.00 | 122.00 | 12,382,900 | |
| 124.00 | -8.00 | -6.1% | 135.00 | 135.00 | 123.00 | 24,175,800 | |
| 132.00 | -13.00 | -9.0% | 141.00 | 141.00 | 124.00 | 30,692,300 | |
| 145.00 | -3.00 | -2.0% | 148.00 | 149.00 | 142.00 | 10,014,900 | |
| 148.00 | 0.00 | 0.0% | 149.00 | 152.00 | 147.00 | 13,282,100 | |
| 148.00 | +1.00 | +0.7% | 148.00 | 151.00 | 144.00 | 20,013,100 | |
| 147.00 | +2.00 | +1.4% | 146.00 | 156.00 | 143.00 | 77,220,900 | |
| 145.00 | +8.00 | +5.8% | 148.00 | 152.00 | 143.00 | 44,576,900 | |
| 137.00 | -3.00 | -2.1% | 140.00 | 141.00 | 137.00 | 5,457,800 | |
| 140.00 | -1.00 | -0.7% | 142.00 | 143.00 | 139.00 | 3,400,500 | |
| 141.00 | +3.00 | +2.2% | 138.00 | 143.00 | 138.00 | 3,815,800 | |
| 138.00 | +2.00 | +1.5% | 136.00 | 139.00 | 136.00 | 3,688,100 | |
| 136.00 | 0.00 | 0.0% | 136.00 | 137.00 | 135.00 | 2,448,800 | |
| 136.00 | +1.00 | +0.7% | 136.00 | 138.00 | 135.00 | 3,172,900 | |
| 135.00 | -1.00 | -0.7% | 137.00 | 137.00 | 135.00 | 3,744,900 | |
| 136.00 | -1.00 | -0.7% | 138.00 | 138.00 | 132.00 | 6,468,700 | |
| 137.00 | -3.00 | -2.1% | 140.00 | 140.00 | 135.00 | 8,426,100 | |
| 140.00 | -1.00 | -0.7% | 143.00 | 143.00 | 138.00 | 11,775,100 | |
| 141.00 | -6.00 | -4.1% | 147.00 | 147.00 | 140.00 | 13,682,500 | |
| 147.00 | +1.00 | +0.7% | 147.00 | 149.00 | 143.00 | 11,304,300 | |
| 146.00 | -4.00 | -2.7% | 150.00 | 152.00 | 145.00 | 14,099,600 | |
| 150.00 | +2.00 | +1.4% | 149.00 | 154.00 | 145.00 | 29,078,100 | |
| 148.00 | +5.00 | +3.5% | 147.00 | 168.00 | 145.00 | 163,463,200 | |
| 143.00 | 0.00 | 0.0% | 145.00 | 145.00 | 142.00 | 1,808,600 | |
| 143.00 | -1.00 | -0.7% | 144.00 | 145.00 | 143.00 | 3,971,100 | |
| 144.00 | 0.00 | 0.0% | 144.00 | 145.00 | 142.00 | 2,431,900 | |
| 144.00 | -1.00 | -0.7% | 145.00 | 146.00 | 142.00 | 5,681,800 | |
| 145.00 | 0.00 | 0.0% | 143.00 | 146.00 | 142.00 | 4,278,700 | |
| 145.00 | -1.00 | -0.7% | 146.00 | 147.00 | 144.00 | 8,365,000 | |
| 146.00 | -3.00 | -2.0% | 149.00 | 149.00 | 146.00 | 9,168,700 | |
| 149.00 | -1.00 | -0.7% | 150.00 | 150.00 | 147.00 | 5,281,000 | |
| 150.00 | 0.00 | 0.0% | 151.00 | 152.00 | 149.00 | 11,617,800 | |
| 150.00 | +3.00 | +2.0% | 147.00 | 151.00 | 147.00 | 9,855,300 | |
| 147.00 | 0.00 | 0.0% | 146.00 | 148.00 | 145.00 | 5,351,100 | |
| 147.00 | 0.00 | 0.0% | 146.00 | 149.00 | 146.00 | 2,171,700 | |
| 147.00 | +2.00 | +1.4% | 146.00 | 148.00 | 145.00 | 3,787,600 | |
| 145.00 | -2.00 | -1.4% | 148.00 | 148.00 | 145.00 | 7,174,800 | |
| 147.00 | 0.00 | 0.0% | 147.00 | 148.00 | 145.00 | 4,186,600 | |
| 147.00 | 0.00 | 0.0% | 146.00 | 147.00 | 142.00 | 1,585,900 | |
| 147.00 | -1.00 | -0.7% | 148.00 | 148.00 | 144.00 | 4,104,500 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | +1.00 | +0.7% | 147.00 | 148.00 | 144.00 | 3,545,700 | |
| 147.00 | -2.00 | -1.3% | 149.00 | 150.00 | 147.00 | 2,721,200 | |
| 149.00 | +2.00 | +1.4% | 148.00 | 150.00 | 147.00 | 6,404,200 | |
| 147.00 | -1.00 | -0.7% | 147.00 | 149.00 | 145.00 | 4,207,900 | |
| 148.00 | +2.00 | +1.4% | 150.00 | 155.00 | 146.00 | 21,556,000 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 146.00 | 146.00 | 0 | |
| 146.00 | +1.00 | +0.7% | 145.00 | 147.00 | 143.00 | 2,687,400 | |
| 145.00 | -3.00 | -2.0% | 148.00 | 148.00 | 145.00 | 1,022,800 | |
| 148.00 | +3.00 | +2.1% | 145.00 | 148.00 | 145.00 | 1,993,600 | |
| 145.00 | -1.00 | -0.7% | 147.00 | 148.00 | 144.00 | 3,288,400 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 149.00 | 146.00 | 2,398,400 | |
| 146.00 | +1.00 | +0.7% | 145.00 | 148.00 | 145.00 | 1,283,100 | |
| 145.00 | 0.00 | 0.0% | 146.00 | 148.00 | 144.00 | 3,577,400 | |
| 145.00 | -2.00 | -1.4% | 147.00 | 148.00 | 145.00 | 2,152,600 | |
| 147.00 | +2.00 | +1.4% | 146.00 | 149.00 | 146.00 | 3,293,700 |
- Ticker
- IDX:MAHA
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Mining services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 135.00 (+1.5%) on Oct 23, 2026
Explanation on Request for Explanation of the Exchange
Oct 14, 2026
Closed 145.00 (-2.0%) on Oct 15, 2026
Acquisition or Lost of Material Contract
Oct 8, 2026
Closed 145.00 (+5.8%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 145.00 (+5.8%) on Oct 9, 2026
Advertisement Submission
Jun 18, 2026
Closed 136.00 (0.0%) on Jun 18, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 26, 2026
Closed 145.00 (0.0%) on May 27, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 26, 2026
Closed 145.00 (0.0%) on May 26, 2026
MAHA Share Buyback Plan
May 18, 2026
Closed 147.00 (-2.6%) on May 19, 2026
Invitation of Annual General Meeting of Shareholders
Apr 30, 2026
Closed 151.00 (0.0%) on May 1, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 15, 2026
Closed 150.00 (0.0%) on Apr 15, 2026
PT Mandiri Herindo Adiperkasa Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Mining services
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mandiri Herindo Adiperkasa Tbk.