PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 720.00
+10.00 (1.41%)
Aug 1, 2025, 3:49 PM WIB
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1.41% | 5,210,600 |
| Jul 31, 2025 | 720.00 | 730.00 | 705.00 | 710.00 | 710.00 | -1.39% | 4,641,300 |
| Jul 30, 2025 | 735.00 | 740.00 | 715.00 | 720.00 | 720.00 | -2.04% | 6,895,900 |
| Jul 29, 2025 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 3.52% | 5,876,700 |
| Jul 28, 2025 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 0.71% | 5,344,600 |
| Jul 25, 2025 | 715.00 | 725.00 | 695.00 | 705.00 | 705.00 | -1.40% | 4,754,900 |
| Jul 24, 2025 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | - | 5,164,200 |
| Jul 23, 2025 | 695.00 | 715.00 | 680.00 | 715.00 | 715.00 | 2.14% | 5,786,100 |
| Jul 22, 2025 | 695.00 | 705.00 | 680.00 | 700.00 | 700.00 | - | 5,365,200 |
| Jul 21, 2025 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | -1.41% | 4,410,300 |
| Jul 18, 2025 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | -0.70% | 4,697,500 |
| Jul 17, 2025 | 705.00 | 715.00 | 695.00 | 715.00 | 715.00 | 1.42% | 4,792,100 |
| Jul 16, 2025 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | -0.70% | 3,839,100 |
| Jul 15, 2025 | 710.00 | 720.00 | 705.00 | 710.00 | 710.00 | - | 6,275,500 |
| Jul 14, 2025 | 710.00 | 720.00 | 695.00 | 710.00 | 710.00 | - | 5,720,200 |
| Jul 11, 2025 | 720.00 | 735.00 | 705.00 | 710.00 | 710.00 | -2.07% | 5,929,300 |
| Jul 10, 2025 | 695.00 | 740.00 | 695.00 | 725.00 | 725.00 | 4.32% | 6,061,600 |
| Jul 9, 2025 | 700.00 | 710.00 | 690.00 | 695.00 | 695.00 | -1.42% | 5,758,800 |
| Jul 8, 2025 | 720.00 | 725.00 | 700.00 | 705.00 | 705.00 | -2.76% | 5,565,500 |
| Jul 7, 2025 | 735.00 | 735.00 | 715.00 | 725.00 | 725.00 | -1.36% | 4,826,500 |
| Jul 4, 2025 | 725.00 | 735.00 | 710.00 | 735.00 | 735.00 | 2.80% | 4,804,100 |
| Jul 3, 2025 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | - | 5,739,900 |
| Jul 2, 2025 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | - | 5,232,300 |
| Jul 1, 2025 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 0.70% | 5,158,400 |
| Jun 30, 2025 | 695.00 | 710.00 | 685.00 | 710.00 | 710.00 | 2.16% | 6,466,500 |
| Jun 26, 2025 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | - | 4,893,700 |
| Jun 25, 2025 | 690.00 | 695.00 | 670.00 | 695.00 | 695.00 | - | 4,242,600 |
| Jun 24, 2025 | 700.00 | 700.00 | 675.00 | 695.00 | 695.00 | -0.71% | 4,518,900 |
| Jun 23, 2025 | 690.00 | 700.00 | 665.00 | 700.00 | 700.00 | 1.45% | 4,554,400 |
| Jun 20, 2025 | 670.00 | 690.00 | 655.00 | 690.00 | 690.00 | 2.22% | 5,869,700 |
| Jun 19, 2025 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | -2.88% | 3,311,900 |
| Jun 18, 2025 | 730.00 | 750.00 | 690.00 | 695.00 | 695.00 | -4.79% | 8,041,300 |
| Jun 17, 2025 | 705.00 | 730.00 | 700.00 | 730.00 | 730.00 | 3.55% | 5,702,800 |
| Jun 16, 2025 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | - | 5,844,900 |
| Jun 13, 2025 | 705.00 | 710.00 | 690.00 | 705.00 | 705.00 | - | 5,019,000 |
| Jun 12, 2025 | 700.00 | 715.00 | 695.00 | 705.00 | 705.00 | 1.44% | 5,077,900 |
| Jun 11, 2025 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | -1.42% | 4,893,000 |
| Jun 10, 2025 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | - | 4,581,200 |
| Jun 5, 2025 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 2.17% | 4,878,100 |
| Jun 4, 2025 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | -2.13% | 4,595,900 |
| Jun 3, 2025 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 0.71% | 4,057,600 |
| Jun 2, 2025 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 3,163,900 |
| May 28, 2025 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | -0.71% | 4,697,700 |
| May 27, 2025 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | -0.70% | 8,176,200 |
| May 26, 2025 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | -1.39% | 4,296,000 |
| May 23, 2025 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 4,772,000 |
| May 22, 2025 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 1.41% | 11,213,700 |
| May 21, 2025 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 3,943,600 |
| May 20, 2025 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | -0.70% | 2,412,700 |
| May 19, 2025 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 0.70% | 3,505,800 |