PT Manggung Polahraya Tbk (IDX:MANG)
Indonesia · Delayed Price · Currency is IDR 41.00
-1.00 (-2.38%)
Jul 28, 2026, 4:00 PM WIB
PT Manggung Polahraya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | - | - | 348,500 |
| 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 |
| 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 |