PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 675.00
+5.00 (0.75%)
Aug 12, 2026, 4:00 PM WIB
PT Mahkota Group Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 685.00 | 685.00 | 675.00 | 685.00 | - | - | 1,585,500 |
| 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 |
| Jul 30, 2026 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 2.24% | 4,807,600 |
| Jul 29, 2026 | 685.00 | 690.00 | 670.00 | 670.00 | 670.00 | -1.47% | 4,413,300 |
| Jul 28, 2026 | 685.00 | 695.00 | 680.00 | 680.00 | 680.00 | -0.73% | 3,799,700 |
| Jul 27, 2026 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 0.74% | 5,247,500 |
| Jul 24, 2026 | 675.00 | 680.00 | 660.00 | 680.00 | 680.00 | 0.74% | 4,006,600 |
| Jul 23, 2026 | 670.00 | 675.00 | 655.00 | 675.00 | 675.00 | 0.75% | 4,385,100 |
| Jul 22, 2026 | 670.00 | 670.00 | 655.00 | 670.00 | 670.00 | - | 2,916,700 |
| Jul 21, 2026 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | - | 3,623,700 |
| Jul 20, 2026 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 0.75% | 3,230,500 |
| Jul 17, 2026 | 665.00 | 670.00 | 665.00 | 665.00 | 665.00 | -1.48% | 3,341,600 |
| Jul 16, 2026 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | - | 3,309,500 |
| Jul 15, 2026 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | - | 3,501,500 |
| Jul 14, 2026 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 0.75% | 3,500,500 |
| Jul 13, 2026 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | -0.74% | 3,733,000 |
| Jul 10, 2026 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | 1.50% | 3,437,400 |
| Jul 9, 2026 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | -0.75% | 4,007,400 |
| Jul 8, 2026 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | - | 4,988,200 |
| Jul 7, 2026 | 685.00 | 685.00 | 665.00 | 670.00 | 670.00 | -2.90% | 3,092,500 |
| Jul 6, 2026 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 1.47% | 6,529,600 |
| Jul 3, 2026 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | - | 3,897,200 |
| Jul 2, 2026 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 0.74% | 3,076,900 |
| Jul 1, 2026 | 655.00 | 675.00 | 650.00 | 675.00 | 675.00 | 3.05% | 4,323,300 |
| Jun 30, 2026 | 675.00 | 675.00 | 650.00 | 655.00 | 655.00 | -2.96% | 3,325,400 |
| Jun 29, 2026 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | -0.74% | 3,715,700 |
| Jun 26, 2026 | 675.00 | 680.00 | 660.00 | 680.00 | 680.00 | 1.49% | 3,254,000 |
| Jun 25, 2026 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | -1.47% | 3,567,800 |
| Jun 24, 2026 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 2,540,600 |
| Jun 23, 2026 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | - | 4,206,500 |
| Jun 22, 2026 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.74% | 4,054,300 |
| Jun 19, 2026 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | - | 4,120,800 |
| Jun 18, 2026 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | 0.74% | 3,196,800 |
| Jun 17, 2026 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | -2.17% | 4,369,900 |
| Jun 15, 2026 | 685.00 | 715.00 | 675.00 | 690.00 | 690.00 | 0.73% | 5,865,000 |
| Jun 12, 2026 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 0.74% | 5,267,500 |
| Jun 11, 2026 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | 0.74% | 3,829,400 |
| Jun 10, 2026 | 665.00 | 675.00 | 640.00 | 675.00 | 675.00 | 0.75% | 4,132,100 |
| Jun 9, 2026 | 640.00 | 670.00 | 635.00 | 670.00 | 670.00 | 3.08% | 5,470,400 |
| Jun 8, 2026 | 655.00 | 655.00 | 615.00 | 650.00 | 650.00 | - | 4,175,400 |
| Jun 5, 2026 | 650.00 | 655.00 | 625.00 | 650.00 | 650.00 | 2.36% | 3,738,100 |
| Jun 4, 2026 | 650.00 | 650.00 | 625.00 | 635.00 | 635.00 | -3.05% | 4,347,000 |
| Jun 3, 2026 | 645.00 | 655.00 | 610.00 | 655.00 | 655.00 | 1.55% | 3,062,400 |
| Jun 2, 2026 | 625.00 | 650.00 | 615.00 | 645.00 | 645.00 | 2.38% | 6,133,400 |