PT Manggung Polahraya Tbk (IDX:MANG)
Indonesia · Delayed Price · Currency is IDR 35.00
+3.00 (9.38%)
Oct 23, 2026, 4:10 PM WIB
PT Manggung Polahraya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.00 | 35.00 | 31.00 | 35.00 | 35.00 | 9.38% | 18,770,100 |
| Oct 22, 2026 | 30.00 | 32.00 | 29.00 | 32.00 | 32.00 | 3.23% | 10,999,000 |
| Oct 21, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | - | 6,249,300 |
| Oct 20, 2026 | 27.00 | 31.00 | 27.00 | 31.00 | 31.00 | 6.90% | 13,477,000 |
| Oct 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -9.38% | 652,100 |
| Oct 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 4,264,900 |
| Oct 15, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 24,437,100 |
| Oct 14, 2026 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | 5.56% | 26,310,700 |
| Oct 13, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 8,257,400 |
| Oct 12, 2026 | 38.00 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 19,473,100 |
| Oct 9, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 7,261,000 |
| Oct 8, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 3,541,600 |
| Oct 7, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 8,019,900 |
| Oct 6, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 5,935,400 |
| Oct 5, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 3,931,700 |
| Oct 2, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 8,321,800 |
| Oct 1, 2026 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | -2.78% | 12,401,600 |
| Sep 30, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 2,695,400 |
| Sep 29, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 8,238,500 |
| Sep 28, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 10,981,600 |
| Sep 25, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 11,686,800 |
| Sep 24, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 7,995,900 |
| Sep 23, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 7,655,200 |
| Sep 22, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 14,718,600 |
| Sep 21, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 8,362,800 |
| Sep 18, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 8,532,100 |
| Sep 17, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 13,103,700 |
| Sep 16, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 8,038,000 |
| Sep 15, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 6,320,800 |
| Sep 14, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 15,419,300 |
| Sep 11, 2026 | 40.00 | 40.00 | 37.00 | 40.00 | 40.00 | - | 21,807,300 |
| Sep 10, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 43,129,100 |
| Sep 9, 2026 | 45.00 | 47.00 | 42.00 | 44.00 | 44.00 | -2.22% | 39,078,900 |
| Sep 8, 2026 | 47.00 | 49.00 | 41.00 | 45.00 | 45.00 | - | 78,052,600 |
| Sep 7, 2026 | 43.00 | 45.00 | 41.00 | 45.00 | 45.00 | 9.76% | 46,063,100 |
| Sep 4, 2026 | 38.00 | 41.00 | 37.00 | 41.00 | 41.00 | 7.89% | 37,357,100 |
| Sep 3, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 6,496,400 |
| Sep 2, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 7,973,400 |
| Sep 1, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 9,490,400 |
| Aug 31, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 10,416,400 |
| Aug 28, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 5,110,700 |
| Aug 27, 2026 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 7,465,000 |
| Aug 26, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 8,010,600 |
| Aug 24, 2026 | 37.00 | 41.00 | 37.00 | 40.00 | 40.00 | 5.26% | 15,059,600 |
| 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 |