PT Manggung Polahraya Tbk (IDX:MANG)
Indonesia · Delayed Price · Currency is IDR 54.00
+3.00 (5.88%)
Sep 12, 2025, 2:50 PM WIB
PT Manggung Polahraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.00 | 56.00 | 51.00 | 54.00 | 54.00 | 5.88% | 20,455,400 |
| Sep 11, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 8.51% | 23,969,700 |
| Sep 10, 2025 | 46.00 | 51.00 | 46.00 | 47.00 | 47.00 | -7.84% | 45,543,000 |
| Sep 9, 2025 | 59.00 | 59.00 | 51.00 | 51.00 | 51.00 | -8.93% | 26,363,000 |
| Sep 8, 2025 | 56.00 | 56.00 | 48.00 | 56.00 | 56.00 | 9.80% | 38,139,400 |
| Sep 4, 2025 | 47.00 | 51.00 | 46.00 | 51.00 | 51.00 | 8.51% | 47,663,700 |
| Sep 3, 2025 | 47.00 | 49.00 | 45.00 | 47.00 | 47.00 | - | 23,190,500 |
| Sep 2, 2025 | 44.00 | 47.00 | 43.00 | 47.00 | 47.00 | 9.30% | 26,795,700 |
| Sep 1, 2025 | 48.00 | 48.00 | 42.00 | 43.00 | 43.00 | -6.52% | 25,502,600 |
| Aug 29, 2025 | 43.00 | 47.00 | 43.00 | 46.00 | 46.00 | 4.55% | 48,281,300 |
| Aug 28, 2025 | 43.00 | 44.00 | 40.00 | 44.00 | 44.00 | 2.33% | 24,048,600 |
| Aug 27, 2025 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | -2.27% | 11,466,400 |
| Aug 26, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 15,313,400 |
| Aug 25, 2025 | 46.00 | 48.00 | 42.00 | 46.00 | 46.00 | 2.22% | 25,330,000 |
| Aug 22, 2025 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | 7.14% | 21,251,700 |
| Aug 21, 2025 | 39.00 | 42.00 | 38.00 | 42.00 | 42.00 | 7.69% | 12,037,900 |
| Aug 20, 2025 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 5,455,800 |
| Aug 19, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 3,828,800 |
| Aug 15, 2025 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 7,728,400 |
| Aug 14, 2025 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 4,245,000 |
| Aug 13, 2025 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 6,715,900 |
| Aug 12, 2025 | 40.00 | 42.00 | 38.00 | 39.00 | 39.00 | -4.88% | 16,936,100 |
| Aug 11, 2025 | 40.00 | 43.00 | 37.00 | 41.00 | 41.00 | 2.50% | 35,056,700 |
| Aug 8, 2025 | 43.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 31,201,200 |
| Aug 7, 2025 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | - | 35,043,700 |
| Aug 6, 2025 | 44.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 12,436,000 |
| Aug 5, 2025 | 40.00 | 40.00 | 34.00 | 40.00 | 40.00 | 8.11% | 41,678,300 |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 5,806,400 |
| Aug 1, 2025 | 33.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 6,268,000 |
| Jul 31, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 1,586,700 |
| Jul 30, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,060,000 |
| Jul 29, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,270,500 |
| Jul 28, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 1,162,400 |
| Jul 25, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 284,000 |
| Jul 24, 2025 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 1,442,100 |
| Jul 23, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,790,400 |
| Jul 22, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,316,000 |
| Jul 21, 2025 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,665,400 |
| Jul 18, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,499,100 |
| Jul 17, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 493,500 |
| Jul 16, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 5,302,800 |
| Jul 15, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 777,700 |
| Jul 14, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,035,200 |
| Jul 11, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,162,500 |
| Jul 10, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,154,100 |
| Jul 9, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 3,690,300 |
| Jul 8, 2025 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 6,332,400 |
| Jul 7, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 471,700 |
| Jul 4, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 326,200 |
| Jul 3, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 880,000 |