PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 750.00
+5.00 (0.67%)
At close: Dec 30, 2025
PT Mahkota Group Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | 0.67% | 3,808,400 |
| Dec 29, 2025 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | -1.32% | 3,764,600 |
| Dec 24, 2025 | 750.00 | 755.00 | 740.00 | 755.00 | 755.00 | - | 4,401,900 |
| Dec 23, 2025 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | -0.66% | 5,380,500 |
| Dec 22, 2025 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | -0.65% | 4,631,600 |
| Dec 19, 2025 | 750.00 | 780.00 | 735.00 | 765.00 | 765.00 | 1.32% | 7,432,300 |
| Dec 18, 2025 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | -0.66% | 3,336,100 |
| Dec 17, 2025 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | - | 4,370,900 |
| Dec 16, 2025 | 780.00 | 780.00 | 750.00 | 760.00 | 760.00 | -2.56% | 3,419,300 |
| Dec 15, 2025 | 775.00 | 780.00 | 760.00 | 780.00 | 780.00 | 0.65% | 3,943,900 |
| Dec 12, 2025 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 4,207,700 |
| Dec 11, 2025 | 770.00 | 780.00 | 760.00 | 780.00 | 780.00 | 1.30% | 4,513,000 |
| Dec 10, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 5,641,200 |
| Dec 9, 2025 | 770.00 | 775.00 | 755.00 | 770.00 | 770.00 | -0.65% | 5,049,100 |
| Dec 8, 2025 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 0.65% | 5,341,100 |
| Dec 5, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 6,949,500 |
| Dec 4, 2025 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 4,634,100 |
| Dec 3, 2025 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 3,648,700 |
| Dec 2, 2025 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | - | 4,466,800 |
| Dec 1, 2025 | 770.00 | 775.00 | 760.00 | 775.00 | 775.00 | 0.65% | 5,209,000 |
| Nov 28, 2025 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 3,412,400 |
| Nov 27, 2025 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | - | 2,463,700 |
| Nov 26, 2025 | 765.00 | 780.00 | 760.00 | 775.00 | 775.00 | 1.31% | 4,606,000 |
| Nov 25, 2025 | 765.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 3,529,700 |
| Nov 24, 2025 | 790.00 | 790.00 | 755.00 | 770.00 | 770.00 | -2.53% | 3,701,900 |
| Nov 21, 2025 | 760.00 | 795.00 | 755.00 | 790.00 | 790.00 | 3.27% | 3,721,500 |
| Nov 20, 2025 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 0.66% | 3,775,600 |
| Nov 19, 2025 | 760.00 | 760.00 | 745.00 | 760.00 | 760.00 | - | 4,663,600 |
| Nov 18, 2025 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 5,267,400 |
| Nov 17, 2025 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 4,449,900 |
| Nov 14, 2025 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | - | 3,977,300 |
| Nov 13, 2025 | 750.00 | 770.00 | 745.00 | 760.00 | 760.00 | 1.33% | 6,927,100 |
| Nov 12, 2025 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -3.23% | 6,925,700 |
| Nov 11, 2025 | 770.00 | 790.00 | 755.00 | 775.00 | 775.00 | 0.65% | 11,480,500 |
| Nov 10, 2025 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 1.32% | 7,443,000 |
| Nov 7, 2025 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | -0.65% | 5,883,000 |
| Nov 6, 2025 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 5,106,100 |
| Nov 5, 2025 | 770.00 | 780.00 | 750.00 | 770.00 | 770.00 | - | 6,048,500 |
| Nov 4, 2025 | 765.00 | 785.00 | 760.00 | 770.00 | 770.00 | 0.65% | 6,899,900 |
| Nov 3, 2025 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | -0.65% | 7,047,000 |
| Oct 31, 2025 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.32% | 6,828,600 |
| Oct 30, 2025 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 7,415,000 |
| Oct 29, 2025 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | -0.65% | 5,700,700 |
| Oct 28, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 4,509,200 |
| 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% | 4,671,400 |
| Oct 20, 2025 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 0.66% | 5,378,300 |