PT Magna Investama Mandiri Tbk (IDX:MGNA)
Indonesia · Delayed Price · Currency is IDR 179.00
-5.00 (-2.72%)
May 4, 2026, 4:02 PM WIB
IDX:MGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 214.00 | 214.00 | 195.00 | 196.00 | 196.00 | -8.41% | 1,816,700 |
| Mar 3, 2026 | 200.00 | 220.00 | 199.00 | 214.00 | 214.00 | 2.88% | 3,609,000 |
| Mar 2, 2026 | 195.00 | 208.00 | 195.00 | 208.00 | 208.00 | -2.80% | 1,851,900 |
| Feb 27, 2026 | 204.00 | 220.00 | 195.00 | 214.00 | 214.00 | 7.54% | 3,593,400 |
| Feb 26, 2026 | 199.00 | 200.00 | 193.00 | 199.00 | 199.00 | - | 756,300 |
| Feb 25, 2026 | 206.00 | 210.00 | 198.00 | 199.00 | 199.00 | -1.49% | 1,731,700 |
| Feb 24, 2026 | 214.00 | 220.00 | 200.00 | 202.00 | 202.00 | -3.81% | 2,863,800 |
| Feb 23, 2026 | 195.00 | 218.00 | 188.00 | 210.00 | 210.00 | 7.69% | 4,838,200 |
| Feb 20, 2026 | 187.00 | 232.00 | 187.00 | 195.00 | 195.00 | 3.72% | 13,043,900 |
| Feb 19, 2026 | 187.00 | 196.00 | 187.00 | 188.00 | 188.00 | - | 2,599,700 |
| Feb 18, 2026 | 190.00 | 197.00 | 185.00 | 188.00 | 188.00 | 0.53% | 2,970,600 |
| Feb 13, 2026 | 182.00 | 206.00 | 179.00 | 187.00 | 187.00 | 4.47% | 12,120,800 |
| Feb 12, 2026 | 193.00 | 193.00 | 175.00 | 179.00 | 179.00 | -4.79% | 6,353,300 |
| Feb 11, 2026 | 200.00 | 236.00 | 182.00 | 188.00 | 188.00 | 0.53% | 21,534,200 |
| Feb 10, 2026 | 186.00 | 188.00 | 186.00 | 187.00 | 187.00 | -2.09% | 2,463,500 |