PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 765.00
-5.00 (-0.65%)
Oct 29, 2025, 4:00 PM WIB
PT Mahkota Group Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 4,629,000 |
| Oct 27, 2025 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 5,023,300 |
| Oct 24, 2025 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 5,975,200 |
| Oct 23, 2025 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | -2.58% | 4,985,300 |
| Oct 22, 2025 | 755.00 | 775.00 | 750.00 | 775.00 | 775.00 | 1.97% | 5,072,800 |
| Oct 21, 2025 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | -0.65% | 4,685,800 |
| Oct 20, 2025 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 0.66% | 5,378,300 |
| Oct 17, 2025 | 795.00 | 795.00 | 750.00 | 760.00 | 760.00 | -5.00% | 2,654,200 |
| Oct 16, 2025 | 760.00 | 800.00 | 755.00 | 800.00 | 800.00 | 4.58% | 5,431,100 |
| Oct 15, 2025 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 4,494,500 |
| Oct 14, 2025 | 765.00 | 775.00 | 755.00 | 765.00 | 765.00 | -0.65% | 5,102,000 |
| Oct 13, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 5,556,900 |
| Oct 10, 2025 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 4,019,300 |
| Oct 9, 2025 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | 0.65% | 5,444,000 |
| Oct 8, 2025 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.31% | 6,813,800 |
| Oct 7, 2025 | 780.00 | 785.00 | 760.00 | 765.00 | 765.00 | -2.55% | 6,302,500 |
| Oct 6, 2025 | 770.00 | 800.00 | 765.00 | 785.00 | 785.00 | 0.64% | 5,847,200 |
| Oct 3, 2025 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | -0.64% | 5,153,400 |
| Oct 2, 2025 | 780.00 | 785.00 | 765.00 | 785.00 | 785.00 | 0.64% | 5,354,300 |
| Oct 1, 2025 | 790.00 | 790.00 | 765.00 | 780.00 | 780.00 | -1.27% | 4,051,000 |
| Sep 30, 2025 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | 1.28% | 7,016,800 |
| Sep 29, 2025 | 770.00 | 795.00 | 760.00 | 780.00 | 780.00 | 1.30% | 6,213,900 |
| Sep 26, 2025 | 760.00 | 775.00 | 750.00 | 770.00 | 770.00 | 1.32% | 7,079,000 |
| Sep 25, 2025 | 750.00 | 760.00 | 745.00 | 760.00 | 760.00 | 1.33% | 4,094,000 |
| Sep 24, 2025 | 750.00 | 770.00 | 745.00 | 750.00 | 750.00 | - | 7,048,900 |
| Sep 23, 2025 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 0.67% | 6,305,400 |
| Sep 22, 2025 | 735.00 | 745.00 | 725.00 | 745.00 | 745.00 | 1.36% | 6,305,400 |
| Sep 19, 2025 | 740.00 | 745.00 | 720.00 | 735.00 | 735.00 | -0.68% | 4,102,800 |
| Sep 18, 2025 | 745.00 | 750.00 | 730.00 | 740.00 | 740.00 | -0.67% | 4,772,100 |
| Sep 17, 2025 | 755.00 | 765.00 | 745.00 | 745.00 | 745.00 | -1.32% | 7,548,800 |
| Sep 16, 2025 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 0.67% | 7,113,100 |
| Sep 15, 2025 | 765.00 | 770.00 | 745.00 | 750.00 | 750.00 | -1.96% | 3,670,300 |
| Sep 12, 2025 | 745.00 | 780.00 | 735.00 | 765.00 | 765.00 | 2.68% | 7,955,400 |
| Sep 11, 2025 | 725.00 | 760.00 | 715.00 | 745.00 | 745.00 | 2.76% | 5,877,500 |
| Sep 10, 2025 | 715.00 | 730.00 | 705.00 | 725.00 | 725.00 | 1.40% | 5,768,100 |
| Sep 9, 2025 | 710.00 | 715.00 | 695.00 | 715.00 | 715.00 | - | 5,941,600 |
| Sep 8, 2025 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | - | 5,130,400 |
| Sep 4, 2025 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | - | 4,522,000 |
| Sep 3, 2025 | 730.00 | 740.00 | 705.00 | 715.00 | 715.00 | -2.05% | 5,127,600 |
| Sep 2, 2025 | 700.00 | 740.00 | 695.00 | 730.00 | 730.00 | 4.29% | 9,377,600 |
| Sep 1, 2025 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | -1.41% | 3,432,300 |
| Aug 29, 2025 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | -0.70% | 4,403,200 |
| Aug 28, 2025 | 710.00 | 730.00 | 700.00 | 715.00 | 715.00 | - | 5,621,900 |
| Aug 27, 2025 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | - | 4,804,700 |
| Aug 26, 2025 | 720.00 | 730.00 | 705.00 | 715.00 | 715.00 | -0.69% | 4,541,000 |
| Aug 25, 2025 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1.41% | 6,187,300 |
| Aug 22, 2025 | 720.00 | 730.00 | 705.00 | 710.00 | 710.00 | -0.70% | 6,456,200 |
| Aug 21, 2025 | 715.00 | 725.00 | 705.00 | 715.00 | 715.00 | - | 6,045,600 |
| Aug 20, 2025 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | - | 4,697,300 |
| Aug 19, 2025 | 715.00 | 715.00 | 695.00 | 715.00 | 715.00 | 0.70% | 5,238,600 |