PT Manggung Polahraya Tbk (IDX:MANG)
Indonesia · Delayed Price · Currency is IDR 39.00
-1.00 (-2.50%)
Jul 8, 2026, 3:07 PM WIB
PT Manggung Polahraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | - | -2.50% | 3,195,200 |
| 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 |
| Jun 10, 2026 | 43.00 | 45.00 | 41.00 | 42.00 | 42.00 | 2.44% | 7,447,600 |
| Jun 9, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 26,269,200 |
| Jun 8, 2026 | 48.00 | 53.00 | 45.00 | 45.00 | 45.00 | -10.00% | 28,617,800 |
| Jun 5, 2026 | 48.00 | 52.00 | 44.00 | 50.00 | 50.00 | 4.17% | 17,376,900 |
| Jun 4, 2026 | 44.00 | 48.00 | 40.00 | 48.00 | 48.00 | 9.09% | 16,451,500 |
| Jun 3, 2026 | 48.00 | 52.00 | 44.00 | 44.00 | 44.00 | -8.33% | 23,241,100 |
| Jun 2, 2026 | 47.00 | 49.00 | 45.00 | 48.00 | 48.00 | - | 16,842,900 |
| May 29, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 2.13% | 12,766,600 |
| May 26, 2026 | 50.00 | 54.00 | 46.00 | 47.00 | 47.00 | -6.00% | 10,753,700 |
| May 25, 2026 | 45.00 | 50.00 | 45.00 | 50.00 | 50.00 | 8.70% | 14,771,700 |
| May 22, 2026 | 44.00 | 46.00 | 41.00 | 46.00 | 46.00 | 4.55% | 4,188,000 |
| May 21, 2026 | 49.00 | 50.00 | 44.00 | 44.00 | 44.00 | -8.33% | 13,582,300 |
| May 20, 2026 | 48.00 | 51.00 | 46.00 | 48.00 | 48.00 | 2.13% | 9,769,300 |
| May 19, 2026 | 50.00 | 51.00 | 46.00 | 47.00 | 47.00 | -6.00% | 7,263,000 |
| May 18, 2026 | 52.00 | 53.00 | 49.00 | 50.00 | 50.00 | -3.85% | 4,425,400 |
| May 13, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 2,701,400 |
| May 12, 2026 | 52.00 | 53.00 | 49.00 | 51.00 | 51.00 | -1.92% | 4,024,900 |
| May 11, 2026 | 53.00 | 54.00 | 49.00 | 52.00 | 52.00 | -1.89% | 10,223,900 |
| May 8, 2026 | 53.00 | 57.00 | 52.00 | 53.00 | 53.00 | 1.92% | 20,225,500 |
| May 7, 2026 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 5,589,900 |
| May 6, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 4,661,300 |
| May 5, 2026 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | 3.85% | 8,808,700 |
| May 4, 2026 | 52.00 | 55.00 | 52.00 | 52.00 | 52.00 | - | 7,328,600 |
| Apr 30, 2026 | 58.00 | 58.00 | 51.00 | 52.00 | 52.00 | -3.70% | 3,299,700 |
| Apr 29, 2026 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 9,377,800 |
| Apr 28, 2026 | 59.00 | 59.00 | 52.00 | 54.00 | 54.00 | -3.57% | 15,383,600 |
| Apr 27, 2026 | 52.00 | 56.00 | 48.00 | 56.00 | 56.00 | 9.80% | 22,747,500 |
| Apr 24, 2026 | 55.00 | 56.00 | 51.00 | 51.00 | 51.00 | -8.93% | 28,535,100 |
| Apr 23, 2026 | 62.00 | 68.00 | 56.00 | 56.00 | 56.00 | -9.68% | 54,436,600 |
| Apr 22, 2026 | 62.00 | 62.00 | 59.00 | 62.00 | 62.00 | 8.77% | 24,773,800 |
| Apr 21, 2026 | 55.00 | 57.00 | 50.00 | 57.00 | 57.00 | 9.62% | 28,475,900 |