PT Magna Investama Mandiri Tbk (IDX:MGNA)
Indonesia · Delayed Price · Currency is IDR 109.00
-4.00 (-3.54%)
Aug 7, 2026, 4:09 PM WIB
IDX:MGNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 1,076,900 |
| Jul 9, 2026 | 93.00 | 103.00 | 86.00 | 90.00 | 90.00 | 1.12% | 6,455,400 |
| Jul 8, 2026 | 91.00 | 93.00 | 89.00 | 89.00 | 89.00 | -2.20% | 1,146,400 |
| Jul 7, 2026 | 92.00 | 92.00 | 88.00 | 91.00 | 91.00 | - | 1,039,700 |
| Jul 6, 2026 | 90.00 | 95.00 | 85.00 | 91.00 | 91.00 | 2.25% | 2,603,300 |
| Jul 3, 2026 | 90.00 | 93.00 | 88.00 | 89.00 | 89.00 | - | 2,686,200 |
| Jul 2, 2026 | 88.00 | 96.00 | 88.00 | 89.00 | 89.00 | 1.14% | 3,941,100 |
| Jul 1, 2026 | 85.00 | 100.00 | 84.00 | 88.00 | 88.00 | 6.02% | 11,135,400 |
| Jun 30, 2026 | 80.00 | 102.00 | 77.00 | 83.00 | 83.00 | 3.75% | 42,553,400 |
| Jun 29, 2026 | 84.00 | 84.00 | 76.00 | 80.00 | 80.00 | -3.61% | 3,559,900 |
| Jun 26, 2026 | 86.00 | 104.00 | 83.00 | 83.00 | 83.00 | - | 33,752,000 |
| Jun 25, 2026 | 84.00 | 87.00 | 83.00 | 83.00 | 83.00 | - | 421,700 |
| Jun 24, 2026 | 87.00 | 87.00 | 82.00 | 83.00 | 83.00 | -6.74% | 1,080,800 |
| Jun 23, 2026 | 86.00 | 89.00 | 84.00 | 89.00 | 89.00 | 3.49% | 1,460,600 |
| Jun 22, 2026 | 88.00 | 89.00 | 83.00 | 86.00 | 86.00 | -2.27% | 1,329,700 |
| Jun 19, 2026 | 94.00 | 94.00 | 83.00 | 88.00 | 88.00 | -1.12% | 2,019,100 |
| Jun 18, 2026 | 91.00 | 111.00 | 85.00 | 89.00 | 89.00 | - | 8,436,800 |
| Jun 17, 2026 | 95.00 | 96.00 | 85.00 | 89.00 | 89.00 | -6.32% | 4,309,700 |
| Jun 15, 2026 | 92.00 | 103.00 | 81.00 | 95.00 | 95.00 | 23.38% | 23,043,400 |
| Jun 12, 2026 | 73.00 | 79.00 | 73.00 | 77.00 | 77.00 | 5.48% | 920,500 |
| Jun 11, 2026 | 77.00 | 80.00 | 70.00 | 73.00 | 73.00 | -5.19% | 1,258,200 |
| Jun 10, 2026 | 81.00 | 85.00 | 70.00 | 77.00 | 77.00 | - | 2,027,400 |
| Jun 9, 2026 | 67.00 | 82.00 | 66.00 | 77.00 | 77.00 | 22.22% | 6,146,800 |
| Jun 8, 2026 | 69.00 | 69.00 | 60.00 | 63.00 | 63.00 | -10.00% | 1,509,700 |
| Jun 5, 2026 | 84.00 | 95.00 | 68.00 | 70.00 | 70.00 | -7.89% | 7,845,600 |
| Jun 4, 2026 | 85.00 | 111.00 | 75.00 | 76.00 | 76.00 | -8.43% | 44,176,300 |
| Jun 3, 2026 | 96.00 | 99.00 | 81.00 | 83.00 | 83.00 | -11.70% | 1,264,000 |
| Jun 2, 2026 | 101.00 | 104.00 | 91.00 | 94.00 | 94.00 | -6.93% | 2,680,700 |
| May 29, 2026 | 138.00 | 141.00 | 101.00 | 101.00 | 101.00 | -14.41% | 13,449,900 |
| May 26, 2026 | 90.00 | 118.00 | 85.00 | 118.00 | 118.00 | 34.09% | 26,066,100 |