PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 705.00
0.00 (0.00%)
Oct 30, 2026, 3:33 PM WIB
PT Mahkota Group Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 695.00 | 705.00 | 680.00 | 705.00 | 705.00 | - | 3,868,600 |
| Oct 29, 2026 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | - | 3,687,700 |
| Oct 28, 2026 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | -0.70% | 3,479,400 |
| Oct 27, 2026 | 705.00 | 715.00 | 695.00 | 710.00 | 710.00 | -0.70% | 2,247,000 |
| Oct 26, 2026 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | -0.69% | 3,474,700 |
| Oct 23, 2026 | 710.00 | 720.00 | 705.00 | 720.00 | 720.00 | 1.41% | 4,315,300 |
| Oct 22, 2026 | 695.00 | 715.00 | 690.00 | 710.00 | 710.00 | 0.71% | 3,227,400 |
| Oct 21, 2026 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | -2.08% | 2,776,500 |
| Oct 20, 2026 | 695.00 | 725.00 | 695.00 | 720.00 | 720.00 | 1.41% | 2,503,100 |
| Oct 19, 2026 | 705.00 | 720.00 | 680.00 | 710.00 | 710.00 | -1.39% | 1,643,500 |
| Oct 16, 2026 | 715.00 | 720.00 | 695.00 | 720.00 | 720.00 | -1.37% | 1,607,500 |
| Oct 15, 2026 | 725.00 | 730.00 | 715.00 | 730.00 | 730.00 | - | 4,123,200 |
| Oct 14, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | - | 4,519,300 |
| Oct 13, 2026 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 2.10% | 3,848,100 |
| Oct 12, 2026 | 730.00 | 735.00 | 715.00 | 715.00 | 715.00 | -2.05% | 3,636,600 |
| 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% | 4,815,800 |
| 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 |