PT Menn Teknologi Indonesia Tbk (IDX:MENN)
Indonesia · Delayed Price · Currency is IDR 53.00
0.00 (0.00%)
At close: Feb 25, 2026
IDX:MENN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 5,178,500 |
| Oct 27, 2025 | 52.00 | 59.00 | 51.00 | 53.00 | 53.00 | -1.85% | 24,754,600 |
| Oct 24, 2025 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 14,543,800 |
| Oct 23, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 10,754,700 |
| Oct 22, 2025 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 8,771,900 |
| Oct 21, 2025 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 13,068,500 |
| Oct 20, 2025 | 50.00 | 54.00 | 50.00 | 52.00 | 52.00 | 4.00% | 11,916,700 |
| Oct 17, 2025 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | -3.85% | 15,784,700 |
| Oct 16, 2025 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 12,376,800 |
| Oct 15, 2025 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | -3.70% | 22,122,100 |
| Oct 14, 2025 | 56.00 | 58.00 | 52.00 | 54.00 | 54.00 | -1.82% | 24,359,700 |
| Oct 13, 2025 | 59.00 | 60.00 | 55.00 | 55.00 | 55.00 | -8.33% | 47,817,600 |
| Oct 10, 2025 | 61.00 | 66.00 | 55.00 | 60.00 | 60.00 | - | 89,496,400 |
| Oct 9, 2025 | 60.00 | 60.00 | 55.00 | 60.00 | 60.00 | 9.09% | 70,465,600 |
| Oct 8, 2025 | 50.00 | 55.00 | 45.00 | 55.00 | 55.00 | 10.00% | 99,043,000 |
| Oct 7, 2025 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -7.41% | 45,872,600 |
| Oct 6, 2025 | 57.00 | 60.00 | 52.00 | 54.00 | 54.00 | -5.26% | 80,361,500 |
| Oct 3, 2025 | 54.00 | 58.00 | 51.00 | 57.00 | 57.00 | 5.56% | 39,334,200 |
| Oct 2, 2025 | 58.00 | 58.00 | 52.00 | 54.00 | 54.00 | -5.26% | 59,690,500 |
| Oct 1, 2025 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 29,173,200 |
| Sep 30, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 32,880,100 |
| Sep 29, 2025 | 58.00 | 62.00 | 56.00 | 59.00 | 59.00 | 3.51% | 48,551,300 |
| Sep 26, 2025 | 60.00 | 62.00 | 56.00 | 57.00 | 57.00 | -3.39% | 34,782,800 |
| Sep 25, 2025 | 62.00 | 62.00 | 56.00 | 59.00 | 59.00 | -4.84% | 58,820,200 |
| Sep 24, 2025 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 46,179,300 |
| Sep 23, 2025 | 69.00 | 72.00 | 64.00 | 65.00 | 65.00 | -5.80% | 109,794,000 |
| Sep 22, 2025 | 79.00 | 79.00 | 67.00 | 69.00 | 69.00 | -4.17% | 159,569,700 |
| Sep 19, 2025 | 66.00 | 72.00 | 65.00 | 72.00 | 72.00 | 9.09% | 124,784,500 |
| Sep 18, 2025 | 60.00 | 66.00 | 59.00 | 66.00 | 66.00 | 10.00% | 78,734,200 |
| Sep 17, 2025 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 19,961,600 |
| Sep 16, 2025 | 61.00 | 63.00 | 59.00 | 60.00 | 60.00 | -1.64% | 21,347,600 |
| Sep 15, 2025 | 64.00 | 64.00 | 59.00 | 61.00 | 61.00 | -3.17% | 29,563,300 |
| Sep 12, 2025 | 61.00 | 66.00 | 60.00 | 63.00 | 63.00 | -1.56% | 33,952,500 |
| Sep 11, 2025 | 69.00 | 69.00 | 60.00 | 64.00 | 64.00 | - | 59,499,100 |
| Sep 10, 2025 | 64.00 | 64.00 | 57.00 | 64.00 | 64.00 | 8.47% | 785,965,000 |
| Sep 9, 2025 | 54.00 | 59.00 | 53.00 | 59.00 | 59.00 | 9.26% | 73,368,200 |
| Sep 8, 2025 | 52.00 | 58.00 | 52.00 | 54.00 | 54.00 | 1.89% | 90,718,600 |
| Sep 4, 2025 | 56.00 | 57.00 | 52.00 | 53.00 | 53.00 | -7.02% | 122,739,700 |
| Sep 3, 2025 | 63.00 | 64.00 | 57.00 | 57.00 | 57.00 | -9.52% | 132,536,800 |
| Sep 2, 2025 | 72.00 | 73.00 | 63.00 | 63.00 | 63.00 | -8.70% | 141,003,800 |
| Sep 1, 2025 | 75.00 | 75.00 | 63.00 | 69.00 | 69.00 | - | 121,059,800 |
| Aug 29, 2025 | 69.00 | 69.00 | 57.00 | 69.00 | 69.00 | 9.52% | 133,745,100 |
| Aug 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 13,902,800 |
| Aug 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 12,392,200 |
| Aug 26, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 8.16% | 8,346,300 |
| Aug 25, 2025 | 46.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 51,986,400 |
| Aug 22, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 8,661,800 |
| Aug 21, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 10,376,100 |
| Aug 20, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 6,388,000 |
| Aug 19, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 5,991,800 |