PT Manggung Polahraya Tbk (IDX:MANG)
Indonesia · Delayed Price · Currency is IDR 38.00
0.00 (0.00%)
Aug 21, 2026, 4:00 PM WIB
PT Manggung Polahraya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 5,764,900 |
| Aug 20, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 4,234,300 |
| Aug 19, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,268,500 |
| Aug 18, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 4,251,800 |
| Aug 14, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 3,114,900 |
| Aug 13, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 3,875,600 |
| Aug 12, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 6,854,900 |
| Aug 11, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 4,928,200 |
| Aug 10, 2026 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 17,424,900 |
| Aug 7, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,773,500 |
| Aug 6, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 11,272,400 |
| Aug 5, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 3,677,200 |
| Aug 4, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,866,100 |
| Aug 3, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 5,751,500 |
| Jul 31, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 1,014,300 |
| Jul 30, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,342,100 |
| Jul 29, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 4,834,500 |
| Jul 28, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 1,924,900 |
| Jul 27, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 3,947,000 |
| Jul 24, 2026 | 45.00 | 45.00 | 41.00 | 42.00 | 42.00 | -4.55% | 6,984,700 |
| Jul 23, 2026 | 41.00 | 45.00 | 40.00 | 44.00 | 44.00 | 7.32% | 27,171,400 |
| Jul 22, 2026 | 41.00 | 42.00 | 39.00 | 41.00 | 41.00 | - | 10,317,700 |
| Jul 21, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 17,080,800 |
| Jul 20, 2026 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 10,975,300 |
| Jul 17, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 9,435,500 |
| Jul 16, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 4,894,100 |
| Jul 15, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 10,103,800 |
| Jul 14, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 4,737,100 |
| Jul 13, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,765,500 |
| Jul 10, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 3,703,100 |
| Jul 9, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 4,197,500 |
| Jul 8, 2026 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | -5.00% | 6,697,200 |
| Jul 7, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 763,200 |
| Jul 6, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 3,167,900 |
| Jul 3, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 2,079,200 |
| Jul 2, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 3,537,000 |
| Jul 1, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 2,026,100 |
| Jun 30, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -4.76% | 5,002,200 |
| Jun 29, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 2,909,900 |
| Jun 26, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 2,897,700 |
| Jun 25, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 2.44% | 9,339,400 |
| Jun 24, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -4.65% | 11,320,600 |
| Jun 23, 2026 | 45.00 | 48.00 | 43.00 | 43.00 | 43.00 | -6.52% | 15,367,800 |
| Jun 22, 2026 | 43.00 | 46.00 | 41.00 | 46.00 | 46.00 | 6.98% | 12,047,600 |
| Jun 19, 2026 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 1,325,500 |
| Jun 18, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 4,509,900 |
| Jun 17, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 3,499,700 |
| Jun 15, 2026 | 41.00 | 44.00 | 41.00 | 42.00 | 42.00 | - | 10,213,300 |
| Jun 12, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 5,273,100 |
| Jun 11, 2026 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | - | 3,987,400 |