PT Manggung Polahraya Tbk (IDX:MANG)
Indonesia · Delayed Price · Currency is IDR 47.00
-3.00 (-6.00%)
May 26, 2026, 4:14 PM WIB
PT Manggung Polahraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8.33% | 28,232,100 |
| Apr 17, 2026 | 48.00 | 49.00 | 44.00 | 48.00 | 48.00 | 6.67% | 44,819,700 |
| Apr 16, 2026 | 45.00 | 45.00 | 42.00 | 45.00 | 45.00 | 9.76% | 9,614,700 |
| Apr 15, 2026 | 38.00 | 41.00 | 37.00 | 41.00 | 41.00 | 7.89% | 17,727,200 |
| Apr 14, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 14,278,100 |
| Apr 13, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 18,551,100 |
| Apr 10, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 14,842,000 |
| Apr 9, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 5,183,700 |
| Apr 8, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 14,269,900 |
| Apr 7, 2026 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 17,861,100 |
| Apr 6, 2026 | 41.00 | 41.00 | 37.00 | 37.00 | 37.00 | -9.76% | 36,657,900 |
| Apr 2, 2026 | 43.00 | 45.00 | 40.00 | 41.00 | 41.00 | -6.82% | 9,162,300 |
| Apr 1, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 4,571,900 |
| Mar 31, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 2,214,100 |
| Mar 30, 2026 | 47.00 | 48.00 | 44.00 | 47.00 | 47.00 | - | 4,082,300 |
| Mar 27, 2026 | 47.00 | 49.00 | 42.00 | 47.00 | 47.00 | 4.44% | 14,670,800 |
| Mar 26, 2026 | 39.00 | 45.00 | 39.00 | 45.00 | 45.00 | 9.76% | 8,074,600 |
| Mar 25, 2026 | 40.00 | 42.00 | 37.00 | 41.00 | 41.00 | 2.50% | 5,086,400 |
| Mar 17, 2026 | 37.00 | 40.00 | 34.00 | 40.00 | 40.00 | 8.11% | 9,569,900 |
| Mar 16, 2026 | 42.00 | 42.00 | 37.00 | 37.00 | 37.00 | -9.76% | 12,985,200 |
| Mar 13, 2026 | 45.00 | 46.00 | 41.00 | 41.00 | 41.00 | -8.89% | 22,149,500 |
| Mar 12, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -8.16% | 18,509,400 |
| Mar 11, 2026 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 4,411,000 |
| Mar 10, 2026 | 51.00 | 53.00 | 47.00 | 50.00 | 50.00 | -1.96% | 7,463,700 |
| Mar 9, 2026 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -8.93% | 18,387,400 |
| Mar 6, 2026 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | -5.08% | 4,603,000 |
| Mar 5, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 6,206,300 |