PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 730.00
-15.00 (-2.01%)
Sep 18, 2025, 3:49 PM WIB
PT Mahkota Group Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 745.00 | 750.00 | 730.00 | 735.00 | 735.00 | -1.34% | 4,042,300 |
| 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 |
| 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 |