IDX · MPRO · stock

PT Maha Properti Indonesia Tbk (MPRO) stock price history

Every IDX trading session of PT Maha Properti Indonesia Tbk from Oct 10, 2018 to Sep 28, 2026: 1,943 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MPRO data, free keyYear by year table

MPRO adjusted close, 2018 to 2026

MPROPT Maha Properti Indonesia Tbk
IDR 12,000+140.0% over one year
2020202220242026
IDR 14,425
All time high, 2026
IDR 17,275
52 week high, IDR 4,940 low
1,943
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

MPRO key facts

  • PT Maha Properti Indonesia Tbk (MPRO) closed at IDR 12,000 on Sep 28, 2026 on IDX.
  • MPRO's all time high close is IDR 14,425, set on Jul 24, 2026; its all time low close is IDR 224.00 on Oct 15, 2018.
  • MPRO's 52 week range is IDR 4,940 to IDR 17,275.
  • MPRO returned +140.0% over the year to Sep 28, 2026 and +1,511% over five years.
  • Since Oct 10, 2018 MPRO returned +4,662%, +62.4% a year compounded.
  • MPRO's deepest drawdown was -84.6% from Dec 11, 2019 to Aug 19, 2021.
  • DataCedar holds 1,943 daily sessions of MPRO history from Oct 10, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MPRO price chart, 2018 to 2026

MPRO adjusted close, Oct 10, 2018 to Sep 28, 2026IDR 252.00IDR 958.69IDR 3,647IDR 13,875201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MPRO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.2%
3 months+50.0%
6 months+28.0%
Year to date+4.3%
1 year+140.0%
3 years+671.7%
5 years+1,511%
10 yearsn/a
Since Oct 10, 2018+4,662%
Compound annual growth, 8.0 years+62.4%

MPRO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 14,425 on Jul 24, 2026
All time low close
IDR 224.00 on Oct 15, 2018
52 week high
IDR 17,275 on Jul 28, 2026
52 week low
IDR 4,940 on Sep 29, 2025
Deepest drawdown
-84.6% from Dec 11, 2019 to Aug 19, 2021, recovered Jul 10, 2023
Best single session
+25.0% on Oct 24, 2018
Worst single session
-25.0% on Oct 30, 2018
Volatility, 1 year annualised
62.7%
Sessions closing higher, 1 year
27%
Growth of 1 since 2018
47.6×
Best calendar year
2025, +469%
Worst calendar year
2021, -51%

MPRO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 10, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 11,500IDR 17,275IDR 6,800IDR 12,000+4.3%666.9K180
2025IDR 2,010IDR 12,175IDR 1,965IDR 11,500+469.3%40.1M236
2024IDR 2,100IDR 2,300IDR 1,090IDR 2,020-3.8%5.5M237
2023IDR 1,515IDR 4,750IDR 1,245IDR 2,100+39.1%13.6M239
2022IDR 900.00IDR 1,755IDR 595.00IDR 1,510+77.6%2.2M246
2021IDR 1,740IDR 1,790IDR 400.00IDR 850.00-51.1%6.8M247
2020IDR 2,280IDR 2,280IDR 665.00IDR 1,740-24.3%336.6K242
2019IDR 770.00IDR 2,780IDR 540.00IDR 2,300+198.7%23.5M257
2018IDR 252.00IDR 1,325IDR 198.00IDR 770.00n/a292.1M59

MPRO monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 12,000-1.8%
August 2026IDR 12,225+11.1%
July 2026IDR 11,000+26.4%
June 2026IDR 8,700-3.3%
May 2026IDR 9,000-2.4%
April 2026IDR 9,225-1.6%
March 2026IDR 9,375-15.0%
February 2026IDR 11,025+0.2%
January 2026IDR 11,000-4.3%
December 2025IDR 11,5000.0%
November 2025IDR 11,500+76.9%
October 2025IDR 6,500+27.5%

About the MPRO data

Daily bars. 1,943 sessions from Oct 10, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MPRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MPIX PT Mitra Pedagang Indonesia Tbk
  • MPMX PT Mitra Pinasthika Mustika Tbk
  • MPOW PT Megapower Makmur Tbk
  • MPPA PT Matahari Putra Prima Tbk
  • MPXL PT MPX Logistics International Tbk
  • MRAT PT Mustika Ratu Tbk
  • MSIE PT Multisarana Intan Eduka Tbk
  • MSIN PT MNC Digital Entertainment Tbk

Common questions

MPRO share price history

Start with any symbol.

Start free