PT Magna Investama Mandiri Tbk (IDX:MGNA)
Indonesia · Delayed Price · Currency is IDR 148.00
-25.00 (-14.45%)
Oct 16, 2026, 4:02 PM WIB
IDX:MGNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 148.00 | 160.00 | 148.00 | 148.00 | 148.00 | -14.45% | 7,913,100 |
| Oct 15, 2026 | 190.00 | 198.00 | 170.00 | 173.00 | 173.00 | -8.47% | 24,245,700 |
| Oct 14, 2026 | 161.00 | 200.00 | 161.00 | 189.00 | 189.00 | 18.13% | 75,465,200 |
| Oct 13, 2026 | 187.00 | 212.00 | 151.00 | 160.00 | 160.00 | -9.09% | 73,145,000 |
| Oct 12, 2026 | 192.00 | 192.00 | 166.00 | 176.00 | 176.00 | -6.88% | 2,995,400 |
| Oct 9, 2026 | 200.00 | 202.00 | 185.00 | 189.00 | 189.00 | -4.06% | 5,259,400 |
| Oct 8, 2026 | 210.00 | 216.00 | 188.00 | 197.00 | 197.00 | -6.19% | 11,663,800 |
| Oct 7, 2026 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | -0.94% | 12,183,600 |
| Oct 6, 2026 | 200.00 | 224.00 | 196.00 | 212.00 | 212.00 | 4.95% | 24,478,000 |
| Oct 5, 2026 | 196.00 | 206.00 | 191.00 | 202.00 | 202.00 | 3.06% | 8,563,700 |
| Oct 2, 2026 | 230.00 | 236.00 | 192.00 | 196.00 | 196.00 | 3.70% | 50,984,400 |
| Oct 1, 2026 | 142.00 | 189.00 | 142.00 | 189.00 | 189.00 | 35.00% | 42,821,900 |
| Sep 30, 2026 | 149.00 | 150.00 | 135.00 | 140.00 | 140.00 | -4.11% | 3,981,600 |
| Sep 29, 2026 | 150.00 | 189.00 | 142.00 | 146.00 | 146.00 | -12.05% | 44,327,500 |
| Sep 28, 2026 | 191.00 | 191.00 | 166.00 | 166.00 | 166.00 | -14.87% | 6,733,400 |
| Sep 25, 2026 | 210.00 | 216.00 | 180.00 | 195.00 | 195.00 | -7.14% | 11,525,300 |
| Sep 24, 2026 | 202.00 | 232.00 | 202.00 | 210.00 | 210.00 | 3.96% | 35,972,600 |
| Sep 23, 2026 | 202.00 | 212.00 | 198.00 | 202.00 | 202.00 | -3.81% | 5,091,300 |
| Sep 22, 2026 | 222.00 | 222.00 | 202.00 | 210.00 | 210.00 | -2.78% | 8,384,200 |
| 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% | 168,858,500 |
| Sep 16, 2026 | 148.00 | 199.00 | 138.00 | 199.00 | 199.00 | 34.46% | 105,609,000 |
| 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% | 2,086,700 |
| 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 |