PT Manggung Polahraya Tbk (IDX:MANG)
Indonesia · Delayed Price · Currency is IDR 67.00
-3.00 (-4.29%)
Jan 23, 2026, 4:10 PM WIB
PT Manggung Polahraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 7,824,900 |
| Jan 5, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 11,445,100 |
| Jan 2, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 10,642,300 |
| Dec 30, 2025 | 64.00 | 66.00 | 59.00 | 61.00 | 61.00 | -6.15% | 28,785,900 |
| Dec 29, 2025 | 68.00 | 68.00 | 63.00 | 65.00 | 65.00 | - | 5,969,900 |
| Dec 24, 2025 | 65.00 | 68.00 | 65.00 | 65.00 | 65.00 | - | 4,882,500 |
| Dec 23, 2025 | 61.00 | 69.00 | 61.00 | 65.00 | 65.00 | 3.17% | 13,011,200 |
| Dec 22, 2025 | 65.00 | 66.00 | 61.00 | 63.00 | 63.00 | -3.08% | 4,320,200 |
| Dec 19, 2025 | 69.00 | 69.00 | 62.00 | 65.00 | 65.00 | - | 6,174,400 |
| Dec 18, 2025 | 71.00 | 73.00 | 65.00 | 65.00 | 65.00 | -4.41% | 11,389,900 |
| Dec 17, 2025 | 62.00 | 68.00 | 62.00 | 68.00 | 68.00 | 9.68% | 18,732,500 |
| Dec 16, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 4,420,500 |
| Dec 15, 2025 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 6,333,400 |
| Dec 12, 2025 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 6,257,400 |
| Dec 11, 2025 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | -5.97% | 16,179,500 |
| Dec 10, 2025 | 69.00 | 71.00 | 64.00 | 67.00 | 67.00 | -2.90% | 16,999,700 |
| Dec 9, 2025 | 70.00 | 71.00 | 65.00 | 69.00 | 69.00 | -1.43% | 9,888,700 |
| Dec 8, 2025 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 6,943,500 |
| Dec 5, 2025 | 70.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 14,698,900 |
| Dec 4, 2025 | 79.00 | 85.00 | 72.00 | 72.00 | 72.00 | -8.86% | 43,425,700 |
| Dec 3, 2025 | 73.00 | 79.00 | 73.00 | 79.00 | 79.00 | 9.72% | 45,316,200 |
| Dec 2, 2025 | 67.00 | 73.00 | 67.00 | 72.00 | 72.00 | 7.46% | 21,499,500 |
| Dec 1, 2025 | 70.00 | 73.00 | 63.00 | 67.00 | 67.00 | - | 45,753,800 |
| Nov 28, 2025 | 61.00 | 67.00 | 59.00 | 67.00 | 67.00 | 9.84% | 24,978,900 |
| Nov 27, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 5,696,000 |
| Nov 26, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 13,904,100 |
| Nov 25, 2025 | 63.00 | 67.00 | 62.00 | 63.00 | 63.00 | -1.56% | 14,663,800 |
| Nov 24, 2025 | 65.00 | 67.00 | 61.00 | 64.00 | 64.00 | - | 10,848,000 |
| Nov 21, 2025 | 59.00 | 64.00 | 58.00 | 64.00 | 64.00 | 8.47% | 12,296,500 |
| Nov 20, 2025 | 62.00 | 67.00 | 58.00 | 59.00 | 59.00 | -4.84% | 17,534,300 |
| Nov 19, 2025 | 74.00 | 74.00 | 62.00 | 62.00 | 62.00 | -8.82% | 66,717,300 |
| Nov 18, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 9.68% | 7,943,400 |
| Nov 17, 2025 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 8.77% | 17,697,400 |
| Nov 14, 2025 | 53.00 | 57.00 | 52.00 | 57.00 | 57.00 | 9.62% | 23,858,100 |
| Nov 13, 2025 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 5,955,600 |
| Nov 12, 2025 | 53.00 | 56.00 | 51.00 | 54.00 | 54.00 | 1.89% | 8,938,600 |
| Nov 11, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 7,238,900 |
| Nov 10, 2025 | 54.00 | 57.00 | 50.00 | 53.00 | 53.00 | -1.85% | 22,796,300 |