PT Magna Investama Mandiri Tbk (IDX:MGNA)
Indonesia · Delayed Price · Currency is IDR 210.00
-6.00 (-2.78%)
Sep 22, 2026, 4:14 PM WIB
IDX:MGNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 222.00 | 222.00 | 202.00 | 208.00 | - | -3.70% | 7,869,800 |
| Sep 21, 2026 | 226.00 | 244.00 | 210.00 | 216.00 | 216.00 | - | 35,321,900 |
| Sep 18, 2026 | 189.00 | 254.00 | 175.00 | 216.00 | 216.00 | 14.29% | 149,193,100 |
| Sep 17, 2026 | 222.00 | 256.00 | 182.00 | 189.00 | 189.00 | -5.03% | 168,848,500 |
| Sep 16, 2026 | 148.00 | 199.00 | 138.00 | 199.00 | 199.00 | 34.46% | 105,550,300 |
| Sep 15, 2026 | 145.00 | 162.00 | 141.00 | 148.00 | 148.00 | 5.71% | 24,047,000 |
| Sep 14, 2026 | 143.00 | 164.00 | 132.00 | 140.00 | 140.00 | -1.41% | 38,236,200 |
| Sep 11, 2026 | 183.00 | 183.00 | 140.00 | 142.00 | 142.00 | 4.41% | 244,261,700 |
| Sep 10, 2026 | 103.00 | 136.00 | 103.00 | 136.00 | 136.00 | 34.65% | 122,855,700 |
| Sep 9, 2026 | 96.00 | 119.00 | 95.00 | 101.00 | 101.00 | 6.32% | 80,888,500 |
| Sep 8, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 1,090,400 |
| Sep 7, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 1,377,600 |
| Sep 4, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 1,405,000 |
| Sep 3, 2026 | 96.00 | 105.00 | 95.00 | 96.00 | 96.00 | -1.03% | 11,150,700 |
| Sep 2, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 683,900 |
| Sep 1, 2026 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 1,964,000 |
| Aug 31, 2026 | 98.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2.08% | 1,449,400 |
| Aug 28, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1.05% | 1,295,400 |
| Aug 27, 2026 | 80.00 | 98.00 | 80.00 | 95.00 | 95.00 | 1.06% | 2,662,300 |
| Aug 26, 2026 | 97.00 | 98.00 | 93.00 | 94.00 | 94.00 | -3.09% | 2,125,200 |
| Aug 24, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -1.02% | 1,553,800 |
| Aug 21, 2026 | 97.00 | 101.00 | 97.00 | 98.00 | 98.00 | 2.08% | 2,991,600 |
| Aug 20, 2026 | 96.00 | 106.00 | 95.00 | 96.00 | 96.00 | - | 7,294,000 |
| Aug 19, 2026 | 98.00 | 101.00 | 96.00 | 96.00 | 96.00 | -2.04% | 1,446,100 |
| Aug 18, 2026 | 99.00 | 103.00 | 96.00 | 98.00 | 98.00 | -1.01% | 4,752,400 |
| Aug 14, 2026 | 107.00 | 112.00 | 95.00 | 99.00 | 99.00 | -3.88% | 12,841,500 |
| Aug 13, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 3,401,700 |
| Aug 12, 2026 | 105.00 | 106.00 | 99.00 | 102.00 | 102.00 | -2.86% | 4,111,000 |
| Aug 11, 2026 | 105.00 | 108.00 | 101.00 | 105.00 | 105.00 | -0.94% | 4,776,500 |
| Aug 10, 2026 | 110.00 | 110.00 | 103.00 | 106.00 | 106.00 | -2.75% | 4,448,500 |
| Aug 7, 2026 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -3.54% | 3,117,000 |
| Aug 6, 2026 | 114.00 | 115.00 | 107.00 | 113.00 | 113.00 | -0.88% | 7,164,200 |
| Aug 5, 2026 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 0.88% | 5,186,100 |
| Aug 4, 2026 | 114.00 | 125.00 | 112.00 | 113.00 | 113.00 | -0.88% | 29,248,700 |
| Aug 3, 2026 | 119.00 | 119.00 | 111.00 | 114.00 | 114.00 | -0.87% | 9,989,900 |
| Jul 31, 2026 | 121.00 | 121.00 | 108.00 | 115.00 | 115.00 | -6.50% | 27,976,200 |
| Jul 30, 2026 | 141.00 | 163.00 | 121.00 | 123.00 | 123.00 | 1.65% | 155,216,600 |
| Jul 29, 2026 | 91.00 | 121.00 | 91.00 | 121.00 | 121.00 | 34.44% | 152,158,400 |
| Jul 28, 2026 | 90.00 | 94.00 | 89.00 | 90.00 | 90.00 | - | 417,200 |
| Jul 27, 2026 | 92.00 | 95.00 | 90.00 | 90.00 | 90.00 | -2.17% | 605,500 |
| Jul 24, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 537,800 |
| Jul 23, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | -2.08% | 1,295,400 |
| Jul 22, 2026 | 100.00 | 101.00 | 91.00 | 96.00 | 96.00 | 3.23% | 7,652,300 |
| Jul 21, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,063,600 |
| Jul 20, 2026 | 93.00 | 94.00 | 91.00 | 94.00 | 94.00 | 2.17% | 1,375,800 |
| Jul 17, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 1,296,500 |
| Jul 16, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 614,300 |
| Jul 15, 2026 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 1,447,800 |
| Jul 14, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | -2.15% | 1,261,900 |
| Jul 13, 2026 | 91.00 | 100.00 | 90.00 | 93.00 | 93.00 | 3.33% | 3,891,300 |