PT Menn Teknologi Indonesia Tbk (IDX:MENN)
Indonesia · Delayed Price · Currency is IDR 58.00
+5.00 (9.43%)
At close: Aug 27, 2025
IDX:MENN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 8.62% | 13,902,800 |
| Aug 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 9.43% | 12,392,200 |
| Aug 26, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | - | 8.16% | 8,346,300 |
| Aug 25, 2025 | 46.00 | 49.00 | 45.00 | 49.00 | - | 8.89% | 51,986,400 |
| Aug 22, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | - | - | 8,661,800 |
| Aug 21, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | - | -2.17% | 10,376,100 |
| Aug 20, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | - | - | 6,388,000 |
| Aug 19, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | - | 2.22% | 5,991,800 |
| Aug 15, 2025 | 46.00 | 48.00 | 45.00 | 45.00 | - | -2.17% | 9,875,800 |
| Aug 14, 2025 | 45.00 | 49.00 | 44.00 | 46.00 | - | - | 31,118,900 |
| Aug 13, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | - | - | 13,489,500 |
| Aug 12, 2025 | 45.00 | 46.00 | 44.00 | 46.00 | - | 2.22% | 13,195,600 |
| Aug 11, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | - | -2.17% | 13,493,800 |
| Aug 8, 2025 | 50.00 | 50.00 | 45.00 | 46.00 | - | -8.00% | 49,557,600 |
| Aug 7, 2025 | 50.00 | 53.00 | 48.00 | 50.00 | - | 2.04% | 51,409,700 |
| Aug 6, 2025 | 47.00 | 50.00 | 46.00 | 49.00 | - | 6.52% | 91,866,100 |
| Aug 5, 2025 | 46.00 | 48.00 | 45.00 | 46.00 | - | - | 14,625,400 |
| Aug 4, 2025 | 46.00 | 47.00 | 44.00 | 46.00 | - | - | 26,244,200 |
| Aug 1, 2025 | 46.00 | 46.00 | 43.00 | 46.00 | - | - | 27,367,500 |
| Jul 31, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | - | -2.13% | 10,890,000 |
| Jul 30, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | - | - | 14,042,200 |
| Jul 29, 2025 | 48.00 | 51.00 | 46.00 | 47.00 | - | -2.08% | 41,645,800 |
| Jul 28, 2025 | 47.00 | 50.00 | 46.00 | 48.00 | - | 4.35% | 36,909,300 |
| Jul 25, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | - | -2.13% | 9,742,700 |
| Jul 24, 2025 | 47.00 | 48.00 | 46.00 | 47.00 | - | 2.17% | 6,616,400 |
| Jul 23, 2025 | 46.00 | 48.00 | 46.00 | 46.00 | - | - | 9,793,200 |
| Jul 22, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | - | - | 11,528,400 |
| Jul 21, 2025 | 45.00 | 47.00 | 44.00 | 46.00 | - | 2.22% | 19,649,000 |
| Jul 18, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | - | -2.17% | 9,618,000 |
| Jul 17, 2025 | 46.00 | 47.00 | 44.00 | 46.00 | - | - | 13,144,700 |
| Jul 16, 2025 | 45.00 | 46.00 | 44.00 | 46.00 | - | 2.22% | 7,008,100 |
| Jul 15, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | - | -2.17% | 8,661,600 |
| Jul 14, 2025 | 45.00 | 46.00 | 44.00 | 46.00 | - | 2.22% | 3,722,200 |
| Jul 11, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | - | -2.17% | 1,372,200 |
| Jul 10, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | - | 4.55% | 7,708,700 |
| Jul 9, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | - | -2.22% | 6,889,700 |
| Jul 8, 2025 | 44.00 | 45.00 | 43.00 | 45.00 | - | 2.27% | 6,014,400 |
| Jul 7, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | - | -2.22% | 2,011,700 |
| Jul 4, 2025 | 44.00 | 46.00 | 43.00 | 45.00 | - | 2.27% | 4,697,900 |
| Jul 3, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | - | - | 15,618,900 |
| Jul 2, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | - | - | 15,933,900 |
| Jul 1, 2025 | 43.00 | 45.00 | 43.00 | 44.00 | - | -2.22% | 2,989,200 |
| Jun 30, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | - | - | 8,620,500 |
| Jun 26, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | - | -2.17% | 1,893,000 |
| Jun 25, 2025 | 45.00 | 46.00 | 44.00 | 46.00 | - | 2.22% | 5,256,100 |
| Jun 24, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | - | 2.27% | 2,426,400 |
| Jun 23, 2025 | 43.00 | 45.00 | 43.00 | 44.00 | - | - | 10,354,800 |
| Jun 20, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | - | - | 9,959,200 |
| Jun 19, 2025 | 44.00 | 46.00 | 43.00 | 44.00 | - | - | 11,792,000 |
| Jun 18, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | - | - | 3,001,400 |