PT Magna Investama Mandiri Tbk (IDX:MGNA)
Indonesia · Delayed Price · Currency is IDR 34.00
+3.00 (9.68%)
Aug 12, 2025, 2:55 PM WIB
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 348,900 |
| Aug 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 396,500 |
| Aug 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 796,400 |
| Aug 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 233,100 |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 386,500 |
| Aug 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 1,124,500 |
| Aug 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 1,094,000 |
| Aug 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 659,500 |
| Jul 31, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 6.06% | 219,900 |
| Jul 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 304,600 |
| Jul 29, 2025 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | 3.13% | 322,300 |
| Jul 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 173,000 |
| Jul 25, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 45,300 |
| Jul 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,000 |
| Jul 23, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 525,100 |
| Jul 22, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 118,100 |
| Jul 21, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 27,500 |
| Jul 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 187,000 |
| Jul 17, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -6.06% | 35,800 |
| Jul 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 9,400 |
| Jul 15, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 312,500 |
| Jul 14, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 26,900 |
| Jul 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 600 |
| Jul 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 369,000 |
| Jul 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,600 |
| Jul 7, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 43,500 |
| Jul 4, 2025 | 31.00 | 34.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,085,100 |
| Jul 3, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,500 |
| Jul 2, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 41,000 |
| Jul 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 16,000 |
| Jun 30, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,400 |
| Jun 26, 2025 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 244,300 |
| Jun 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,000 |
| Jun 24, 2025 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 6.67% | 338,200 |
| Jun 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,800 |
| Jun 19, 2025 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.45% | 157,500 |
| Jun 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 88,500 |
| Jun 17, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 115,200 |
| Jun 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 40,000 |
| Jun 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 177,100 |
| Jun 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 50,000 |
| Jun 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 74,600 |
| Jun 5, 2025 | 30.00 | 30.00 | 27.00 | 29.00 | 29.00 | -3.33% | 4,100 |
| Jun 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 50,600 |
| Jun 3, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 137,500 |
| Jun 2, 2025 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 1,288,900 |
| May 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 312,900 |