PT Magna Investama Mandiri Tbk (IDX:MGNA)
Indonesia · Delayed Price · Currency is IDR 118.00
+30.00 (34.09%)
May 26, 2026, 4:00 PM WIB
IDX:MGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 90.00 | 118.00 | 85.00 | 118.00 | 118.00 | 34.09% | 26,066,100 |
| May 25, 2026 | 88.00 | 93.00 | 77.00 | 88.00 | 88.00 | - | 1,228,600 |
| May 22, 2026 | 115.00 | 118.00 | 85.00 | 88.00 | 88.00 | -10.20% | 4,794,900 |
| May 21, 2026 | 105.00 | 119.00 | 90.00 | 98.00 | 98.00 | -6.67% | 1,245,200 |
| May 20, 2026 | 118.00 | 130.00 | 105.00 | 105.00 | 105.00 | -7.89% | 2,359,900 |
| May 19, 2026 | 128.00 | 136.00 | 114.00 | 114.00 | 114.00 | -14.93% | 4,190,900 |
| May 18, 2026 | 142.00 | 145.00 | 125.00 | 134.00 | 134.00 | -4.29% | 911,000 |
| May 13, 2026 | 149.00 | 150.00 | 131.00 | 140.00 | 140.00 | -5.41% | 776,100 |
| May 12, 2026 | 154.00 | 156.00 | 132.00 | 148.00 | 148.00 | -0.67% | 2,621,200 |
| May 11, 2026 | 185.00 | 194.00 | 145.00 | 149.00 | 149.00 | -12.35% | 9,253,900 |
| May 8, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 623,200 |
| May 7, 2026 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3.03% | 970,000 |
| May 6, 2026 | 167.00 | 173.00 | 161.00 | 165.00 | 165.00 | - | 2,156,600 |
| May 5, 2026 | 176.00 | 177.00 | 164.00 | 165.00 | 165.00 | -7.82% | 2,412,100 |
| May 4, 2026 | 183.00 | 184.00 | 175.00 | 179.00 | 179.00 | -2.72% | 336,300 |
| Apr 30, 2026 | 186.00 | 186.00 | 177.00 | 184.00 | 184.00 | - | 406,300 |
| Apr 29, 2026 | 183.00 | 186.00 | 179.00 | 184.00 | 184.00 | 0.55% | 126,300 |
| Apr 28, 2026 | 178.00 | 186.00 | 178.00 | 183.00 | 183.00 | -0.54% | 95,500 |
| Apr 27, 2026 | 188.00 | 188.00 | 178.00 | 184.00 | 184.00 | 2.22% | 150,100 |
| Apr 24, 2026 | 187.00 | 188.00 | 178.00 | 180.00 | 180.00 | -3.74% | 247,500 |
| Apr 23, 2026 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | -0.53% | 70,900 |
| Apr 22, 2026 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 510,700 |
| Apr 21, 2026 | 185.00 | 190.00 | 183.00 | 188.00 | 188.00 | 1.62% | 453,700 |
| Apr 20, 2026 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | -0.54% | 121,900 |
| Apr 17, 2026 | 190.00 | 190.00 | 179.00 | 186.00 | 186.00 | -1.59% | 124,000 |
| Apr 16, 2026 | 181.00 | 189.00 | 181.00 | 189.00 | 189.00 | 4.42% | 260,200 |
| Apr 15, 2026 | 182.00 | 198.00 | 175.00 | 181.00 | 181.00 | -0.55% | 2,871,600 |
| Apr 14, 2026 | 183.00 | 183.00 | 178.00 | 182.00 | 182.00 | -0.55% | 717,200 |
| Apr 13, 2026 | 180.00 | 188.00 | 175.00 | 183.00 | 183.00 | 1.67% | 1,045,000 |
| Apr 10, 2026 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 648,800 |
| Apr 9, 2026 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.09% | 122,000 |
| Apr 8, 2026 | 190.00 | 190.00 | 181.00 | 184.00 | 184.00 | 0.55% | 374,100 |
| Apr 7, 2026 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.61% | 85,300 |
| Apr 6, 2026 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | -1.59% | 72,400 |
| Apr 2, 2026 | 188.00 | 189.00 | 181.00 | 189.00 | 189.00 | 3.28% | 350,000 |
| Apr 1, 2026 | 182.00 | 189.00 | 182.00 | 183.00 | 183.00 | -1.08% | 462,900 |
| Mar 31, 2026 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | -1.60% | 177,000 |
| Mar 30, 2026 | 190.00 | 191.00 | 182.00 | 188.00 | 188.00 | -2.08% | 1,259,800 |
| Mar 27, 2026 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 2.67% | 794,400 |
| Mar 26, 2026 | 190.00 | 195.00 | 186.00 | 187.00 | 187.00 | -1.58% | 1,264,000 |
| Mar 25, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | - | 870,300 |
| Mar 17, 2026 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 2.70% | 368,500 |
| Mar 16, 2026 | 182.00 | 191.00 | 182.00 | 185.00 | 185.00 | 1.65% | 2,429,600 |
| Mar 13, 2026 | 190.00 | 191.00 | 182.00 | 182.00 | 182.00 | -4.21% | 1,425,200 |
| Mar 12, 2026 | 187.00 | 194.00 | 184.00 | 190.00 | 190.00 | 2.15% | 1,191,400 |
| Mar 11, 2026 | 187.00 | 198.00 | 186.00 | 186.00 | 186.00 | - | 1,634,000 |
| Mar 10, 2026 | 183.00 | 194.00 | 183.00 | 186.00 | 186.00 | 0.54% | 1,250,300 |
| Mar 9, 2026 | 199.00 | 199.00 | 183.00 | 185.00 | 185.00 | -6.57% | 2,799,000 |
| Mar 6, 2026 | 200.00 | 200.00 | 183.00 | 198.00 | 198.00 | -1.00% | 620,700 |
| Mar 5, 2026 | 200.00 | 208.00 | 195.00 | 200.00 | 200.00 | 2.04% | 881,300 |