PT Manggung Polahraya Tbk (IDX:MANG)
Indonesia · Delayed Price · Currency is IDR 47.00
+2.00 (4.44%)
At close: Mar 27, 2026
PT Manggung Polahraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.00 | 49.00 | 42.00 | 47.00 | 47.00 | 4.44% | 14,670,800 |
| Mar 26, 2026 | 39.00 | 45.00 | 39.00 | 45.00 | 45.00 | 9.76% | 8,074,600 |
| Mar 25, 2026 | 40.00 | 42.00 | 37.00 | 41.00 | 41.00 | 2.50% | 5,086,400 |
| Mar 17, 2026 | 37.00 | 40.00 | 34.00 | 40.00 | 40.00 | 8.11% | 9,569,900 |
| Mar 16, 2026 | 42.00 | 42.00 | 37.00 | 37.00 | 37.00 | -9.76% | 12,985,200 |
| Mar 13, 2026 | 45.00 | 46.00 | 41.00 | 41.00 | 41.00 | -8.89% | 22,149,500 |
| Mar 12, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -8.16% | 18,509,400 |
| Mar 11, 2026 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 4,411,000 |
| Mar 10, 2026 | 51.00 | 53.00 | 47.00 | 50.00 | 50.00 | -1.96% | 7,463,700 |
| Mar 9, 2026 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -8.93% | 18,387,400 |
| Mar 6, 2026 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | -5.08% | 4,603,000 |
| Mar 5, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 6,206,300 |
| Mar 4, 2026 | 60.00 | 60.00 | 54.00 | 56.00 | 56.00 | -5.08% | 11,298,400 |
| Mar 3, 2026 | 58.00 | 60.00 | 54.00 | 59.00 | 59.00 | 3.51% | 10,549,900 |
| Mar 2, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 18,227,000 |
| Feb 27, 2026 | 61.00 | 65.00 | 60.00 | 63.00 | 63.00 | 1.61% | 6,938,100 |
| Feb 26, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 18,648,000 |
| Feb 25, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 13,217,700 |
| Feb 24, 2026 | 66.00 | 71.00 | 61.00 | 64.00 | 64.00 | -1.54% | 24,373,600 |
| Feb 23, 2026 | 65.00 | 68.00 | 63.00 | 65.00 | 65.00 | -1.52% | 13,580,900 |
| Feb 20, 2026 | 65.00 | 68.00 | 63.00 | 66.00 | 66.00 | 1.54% | 13,048,500 |
| Feb 19, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 12,583,900 |
| Feb 18, 2026 | 64.00 | 68.00 | 59.00 | 67.00 | 67.00 | 4.69% | 30,325,500 |
| Feb 13, 2026 | 59.00 | 64.00 | 57.00 | 64.00 | 64.00 | 8.47% | 20,766,300 |
| Feb 12, 2026 | 62.00 | 64.00 | 59.00 | 59.00 | 59.00 | -4.84% | 14,812,400 |
| Feb 11, 2026 | 57.00 | 62.00 | 56.00 | 62.00 | 62.00 | 8.77% | 17,494,700 |
| Feb 10, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 4,921,300 |
| Feb 9, 2026 | 56.00 | 58.00 | 54.00 | 58.00 | 58.00 | 5.45% | 5,965,800 |
| Feb 6, 2026 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | -6.78% | 5,668,500 |
| Feb 5, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 6,564,000 |
| Feb 4, 2026 | 56.00 | 60.00 | 54.00 | 58.00 | 58.00 | 1.75% | 13,469,900 |
| Feb 3, 2026 | 54.00 | 58.00 | 53.00 | 57.00 | 57.00 | -1.72% | 16,839,200 |
| Feb 2, 2026 | 64.00 | 66.00 | 58.00 | 58.00 | 58.00 | -9.38% | 24,522,900 |
| Jan 30, 2026 | 55.00 | 64.00 | 55.00 | 64.00 | 64.00 | 8.47% | 38,080,100 |
| Jan 29, 2026 | 53.00 | 60.00 | 53.00 | 59.00 | 59.00 | 1.72% | 24,875,600 |
| Jan 28, 2026 | 63.00 | 64.00 | 58.00 | 58.00 | 58.00 | -9.38% | 39,151,700 |
| Jan 27, 2026 | 65.00 | 67.00 | 62.00 | 64.00 | 64.00 | -1.54% | 10,447,700 |
| Jan 26, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 13,928,800 |
| Jan 23, 2026 | 72.00 | 72.00 | 66.00 | 67.00 | 67.00 | -4.29% | 27,259,500 |
| Jan 22, 2026 | 66.00 | 72.00 | 65.00 | 70.00 | 70.00 | 6.06% | 72,160,900 |
| Jan 21, 2026 | 66.00 | 71.00 | 65.00 | 66.00 | 66.00 | -4.35% | 21,087,200 |
| Jan 20, 2026 | 75.00 | 75.00 | 65.00 | 69.00 | 69.00 | - | 85,368,600 |
| Jan 19, 2026 | 64.00 | 69.00 | 63.00 | 69.00 | 69.00 | 9.52% | 41,335,000 |
| Jan 15, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 11,214,100 |
| Jan 14, 2026 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1.56% | 12,985,400 |
| Jan 13, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,154,700 |
| Jan 12, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 8,627,900 |
| Jan 9, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 9,231,900 |
| Jan 8, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 8,223,700 |
| Jan 7, 2026 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 9,393,100 |