PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 670.00
+20.00 (3.08%)
May 22, 2026, 4:00 PM WIB
PT Mahkota Group Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 650.00 | 670.00 | 620.00 | 670.00 | 670.00 | 3.08% | 2,516,100 |
| May 21, 2026 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | - | 2,980,300 |
| May 20, 2026 | 645.00 | 650.00 | 620.00 | 650.00 | 650.00 | 0.78% | 3,781,200 |
| May 19, 2026 | 655.00 | 655.00 | 630.00 | 645.00 | 645.00 | -3.73% | 2,895,900 |
| May 18, 2026 | 665.00 | 670.00 | 635.00 | 670.00 | 670.00 | 0.75% | 2,076,200 |
| May 13, 2026 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | -2.92% | 3,447,900 |
| May 12, 2026 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 0.74% | 3,215,700 |
| May 11, 2026 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | - | 4,157,200 |
| May 8, 2026 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | -0.73% | 3,094,800 |
| May 7, 2026 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 0.74% | 3,430,000 |
| May 6, 2026 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 3,387,700 |
| May 5, 2026 | 685.00 | 685.00 | 665.00 | 675.00 | 675.00 | -1.46% | 2,300,100 |
| May 4, 2026 | 675.00 | 685.00 | 655.00 | 685.00 | 685.00 | 1.48% | 2,274,200 |
| Apr 30, 2026 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | -0.74% | 1,529,000 |
| Apr 29, 2026 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | -0.73% | 3,505,500 |
| Apr 28, 2026 | 670.00 | 685.00 | 650.00 | 685.00 | 685.00 | 3.01% | 4,604,300 |
| Apr 27, 2026 | 705.00 | 705.00 | 665.00 | 665.00 | 665.00 | -5.67% | 3,280,200 |
| Apr 24, 2026 | 730.00 | 730.00 | 700.00 | 705.00 | 705.00 | -4.08% | 2,147,000 |
| Apr 23, 2026 | 745.00 | 745.00 | 720.00 | 735.00 | 735.00 | -1.34% | 3,506,600 |
| Apr 22, 2026 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | -0.67% | 4,150,900 |
| Apr 21, 2026 | 745.00 | 755.00 | 735.00 | 750.00 | 750.00 | 0.67% | 4,191,400 |
| Apr 20, 2026 | 740.00 | 745.00 | 730.00 | 745.00 | 745.00 | 0.68% | 3,237,200 |
| Apr 17, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.33% | 2,728,500 |
| Apr 16, 2026 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | -1.32% | 3,093,600 |
| Apr 15, 2026 | 760.00 | 760.00 | 745.00 | 760.00 | 760.00 | - | 3,740,200 |
| Apr 14, 2026 | 750.00 | 765.00 | 750.00 | 760.00 | 760.00 | 1.33% | 4,585,300 |
| Apr 13, 2026 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | 1.35% | 3,988,100 |
| Apr 10, 2026 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 2.07% | 3,802,200 |
| Apr 9, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | -1.36% | 4,254,500 |
| Apr 8, 2026 | 715.00 | 735.00 | 715.00 | 735.00 | 735.00 | 2.80% | 4,425,100 |
| Apr 7, 2026 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | -0.69% | 4,003,300 |
| Apr 6, 2026 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | - | 3,597,700 |
| Apr 2, 2026 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | -1.37% | 3,363,000 |
| Apr 1, 2026 | 705.00 | 730.00 | 700.00 | 730.00 | 730.00 | 2.82% | 3,399,000 |
| Mar 31, 2026 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | - | 2,892,500 |
| Mar 30, 2026 | 705.00 | 720.00 | 695.00 | 710.00 | 710.00 | - | 2,647,200 |
| Mar 27, 2026 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 1.43% | 2,486,900 |
| Mar 26, 2026 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | -0.71% | 3,077,300 |
| Mar 25, 2026 | 685.00 | 705.00 | 675.00 | 705.00 | 705.00 | 2.92% | 3,546,600 |
| Mar 17, 2026 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | -1.44% | 1,965,600 |
| Mar 16, 2026 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | - | 4,910,900 |
| Mar 13, 2026 | 705.00 | 710.00 | 695.00 | 695.00 | 695.00 | -2.11% | 2,974,500 |
| Mar 12, 2026 | 700.00 | 710.00 | 690.00 | 710.00 | 710.00 | 0.71% | 3,594,500 |
| Mar 11, 2026 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | -0.70% | 2,465,300 |
| Mar 10, 2026 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 1.43% | 2,646,200 |
| Mar 9, 2026 | 705.00 | 715.00 | 680.00 | 700.00 | 700.00 | -1.41% | 4,122,900 |
| Mar 6, 2026 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | -1.39% | 1,559,400 |
| Mar 5, 2026 | 710.00 | 725.00 | 695.00 | 720.00 | 720.00 | 1.41% | 5,973,600 |
| Mar 4, 2026 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | -0.70% | 1,512,900 |
| Mar 3, 2026 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 1,992,200 |