Data Historical Harga Saham MAPI (PT. Mitra Adiperkasa Tbk.)
Diketahui bahwa harga saham MAPI dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2024-11-26 |
O:
1470
H:
1510
L:
1470
C:
1510
|
50 (3.42%) | 2,855,900 | 4,312,409,000 | -2.65% |
| Mon 2024-11-25 |
O:
1495
H:
1530
L:
1450
C:
1460
|
-40 (-2.67%) | 25,250,000 | 36,865,000,000 | 2.40% |
| Fri 2024-11-22 |
O:
1550
H:
1565
L:
1500
C:
1500
|
-50 (-3.23%) | 8,466,200 | 12,699,300,000 | 3.33% |
| Thu 2024-11-21 |
O:
1605
H:
1615
L:
1525
C:
1550
|
-50 (-3.13%) | 10,786,700 | 16,719,385,000 | 3.55% |
| Wed 2024-11-20 |
O:
1585
H:
1625
L:
1555
C:
1600
|
15 (0.95%) | 20,743,600 | 33,189,760,000 | -0.94% |
| Tue 2024-11-19 |
O:
1455
H:
1595
L:
1435
C:
1585
|
135 (9.31%) | 34,209,100 | 54,221,423,500 | -8.20% |
| Mon 2024-11-18 |
O:
1395
H:
1450
L:
1395
C:
1450
|
70 (5.07%) | 7,117,700 | 10,320,665,000 | -3.79% |
| Fri 2024-11-15 |
O:
1400
H:
1415
L:
1375
C:
1380
|
-25 (-1.78%) | 9,127,600 | 12,596,088,000 | 1.45% |
| Thu 2024-11-14 |
O:
1435
H:
1465
L:
1395
C:
1405
|
-20 (-1.40%) | 17,181,500 | 24,140,007,500 | 2.14% |
| Wed 2024-11-13 |
O:
1460
H:
1485
L:
1420
C:
1425
|
-40 (-2.73%) | 14,539,300 | 20,718,502,500 | 2.46% |
| Tue 2024-11-12 |
O:
1470
H:
1495
L:
1450
C:
1465
|
-5 (-0.34%) | 10,330,700 | 15,134,475,500 | 0.34% |
| Mon 2024-11-11 |
O:
1500
H:
1500
L:
1445
C:
1470
|
-20 (-1.34%) | 13,107,900 | 19,268,613,000 | 2.04% |
| Fri 2024-11-08 |
O:
1470
H:
1530
L:
1445
C:
1490
|
45 (3.11%) | 32,518,800 | 48,453,012,000 | -1.34% |
| Thu 2024-11-07 |
O:
1465
H:
1485
L:
1425
C:
1445
|
-20 (-1.37%) | 41,583,100 | 60,087,579,500 | 1.38% |
| Wed 2024-11-06 |
O:
1555
H:
1570
L:
1435
C:
1465
|
-90 (-5.79%) | 42,872,600 | 62,808,359,000 | 6.14% |
| Tue 2024-11-05 |
O:
1555
H:
1560
L:
1510
C:
1555
|
5 (0.32%) | 30,339,800 | 47,178,389,000 | 0.00% |
| Mon 2024-11-04 |
O:
1605
H:
1615
L:
1540
C:
1550
|
-55 (-3.43%) | 19,174,600 | 29,720,630,000 | 3.55% |
| Fri 2024-11-01 |
O:
1580
H:
1655
L:
1575
C:
1605
|
25 (1.58%) | 56,583,700 | 90,816,838,500 | -1.56% |
| Thu 2024-10-31 |
O:
1660
H:
1705
L:
1575
C:
1580
|
-90 (-5.39%) | 69,339,400 | 109,556,252,000 | 5.06% |
| Wed 2024-10-30 |
O:
1690
H:
1710
L:
1665
C:
1670
|
-20 (-1.18%) | 11,073,800 | 18,493,246,000 | 1.20% |
Artikel Terkait
- IHSG Naik Tipis, Saham Big Cap Tertekan: Peluang di Saham Lapis Kedua
- Saham-Saham Potensial Menjelang Bulan Ramadan
- Antisipasi Reaksi Pasar Saham Indonesia Terhadap Hasil Pemilu Dalam Satu Putaran
- Investasi Saham Konsumer Bergelombang Menuju Pemilu 2024
- IHSG Berpotensi Rebound pada Awal Pekan dengan Proyeksi Pertumbuhan Ekonomi Stabil 5%
