PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 700.00
-15.00 (-2.10%)
Aug 29, 2025, 9:50 AM WIB
PT Mahkota Group Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 705.00 | 710.00 | 690.00 | 710.00 | 710.00 | 0.71% | 5,891,500 |
| Aug 14, 2025 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | -2.76% | 5,238,200 |
| Aug 13, 2025 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 0.69% | 4,974,300 |
| Aug 12, 2025 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | -0.69% | 3,822,900 |
| Aug 11, 2025 | 715.00 | 725.00 | 710.00 | 725.00 | 725.00 | 1.40% | 4,656,000 |
| Aug 8, 2025 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | - | 5,296,200 |
| Aug 7, 2025 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | - | 5,120,200 |
| Aug 6, 2025 | 725.00 | 730.00 | 705.00 | 715.00 | 715.00 | -2.05% | 4,405,500 |
| Aug 5, 2025 | 730.00 | 755.00 | 715.00 | 730.00 | 730.00 | - | 5,319,500 |
| Aug 4, 2025 | 720.00 | 730.00 | 710.00 | 730.00 | 730.00 | 1.39% | 6,181,400 |
| 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 |