PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 715.00
-15.00 (-2.05%)
Oct 12, 2026, 4:00 PM WIB
PT Mahkota Group Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 730.00 | 735.00 | 715.00 | 715.00 | 715.00 | -2.05% | 3,673,600 |
| Oct 9, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 0.69% | 4,594,600 |
| Oct 8, 2026 | 725.00 | 730.00 | 710.00 | 725.00 | 725.00 | - | 4,598,900 |
| Oct 7, 2026 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | 1.40% | 4,555,900 |
| Oct 6, 2026 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | -1.38% | 4,582,300 |
| Oct 5, 2026 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | 0.69% | 5,204,500 |
| Oct 2, 2026 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 0.70% | 3,711,100 |
| Oct 1, 2026 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | -0.69% | 4,813,100 |
| Sep 30, 2026 | 735.00 | 735.00 | 710.00 | 720.00 | 720.00 | -2.04% | 4,593,700 |
| Sep 29, 2026 | 725.00 | 735.00 | 705.00 | 735.00 | 735.00 | 1.38% | 4,936,700 |
| Sep 28, 2026 | 695.00 | 730.00 | 685.00 | 725.00 | 725.00 | 4.32% | 5,988,500 |
| Sep 25, 2026 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | -1.42% | 3,790,400 |
| Sep 24, 2026 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | 0.71% | 3,981,300 |
| Sep 23, 2026 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 1.45% | 4,082,000 |
| Sep 22, 2026 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 0.73% | 4,565,600 |
| Sep 21, 2026 | 685.00 | 690.00 | 670.00 | 685.00 | 685.00 | - | 4,912,900 |
| Sep 18, 2026 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | - | 4,488,900 |
| Sep 17, 2026 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | 0.74% | 3,831,700 |
| Sep 16, 2026 | 690.00 | 695.00 | 675.00 | 680.00 | 680.00 | -0.73% | 3,583,800 |
| Sep 15, 2026 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | - | 7,357,800 |
| Sep 14, 2026 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | - | 3,864,700 |
| Sep 11, 2026 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 0.74% | 3,539,900 |
| Sep 10, 2026 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | -2.16% | 3,921,300 |
| Sep 9, 2026 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | 0.72% | 4,672,300 |
| Sep 8, 2026 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.73% | 4,971,800 |
| Sep 7, 2026 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | -0.72% | 3,719,100 |
| Sep 4, 2026 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.73% | 4,190,400 |
| Sep 3, 2026 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | - | 4,917,200 |
| Sep 2, 2026 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 0.74% | 4,125,200 |
| Sep 1, 2026 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | - | 3,494,200 |
| Aug 31, 2026 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | -0.73% | 2,165,100 |
| Aug 28, 2026 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 0.74% | 4,026,800 |
| Aug 27, 2026 | 650.00 | 685.00 | 645.00 | 680.00 | 680.00 | 3.03% | 6,009,900 |
| Aug 26, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 3,969,100 |
| Aug 24, 2026 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | -0.74% | 3,296,800 |
| Aug 21, 2026 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | -1.46% | 3,604,400 |
| Aug 20, 2026 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 1.48% | 4,523,700 |
| Aug 19, 2026 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 0.75% | 4,180,400 |
| Aug 18, 2026 | 655.00 | 675.00 | 655.00 | 670.00 | 670.00 | 1.52% | 3,783,300 |
| Aug 14, 2026 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | - | 3,380,900 |
| Aug 13, 2026 | 675.00 | 675.00 | 655.00 | 660.00 | 660.00 | -2.22% | 2,811,100 |
| Aug 12, 2026 | 670.00 | 690.00 | 665.00 | 675.00 | 675.00 | 0.75% | 3,755,300 |
| Aug 11, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -2.19% | 3,503,700 |
| Aug 10, 2026 | 670.00 | 690.00 | 660.00 | 685.00 | 685.00 | 2.24% | 4,980,900 |
| Aug 7, 2026 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -1.47% | 4,371,200 |
| Aug 6, 2026 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | 0.74% | 3,918,100 |
| Aug 5, 2026 | 665.00 | 680.00 | 660.00 | 675.00 | 675.00 | 1.50% | 4,391,400 |
| Aug 4, 2026 | 660.00 | 665.00 | 640.00 | 665.00 | 665.00 | 2.31% | 4,786,100 |
| Aug 3, 2026 | 710.00 | 710.00 | 650.00 | 650.00 | 650.00 | -8.45% | 5,346,000 |
| Jul 31, 2026 | 685.00 | 710.00 | 680.00 | 710.00 | 710.00 | 3.65% | 6,288,500 |