PT Mahkota Group Tbk (IDX:MGRO)
Indonesia · Delayed Price · Currency is IDR 675.00
-5.00 (-0.74%)
Jul 3, 2026, 11:28 AM WIB
PT Mahkota Group Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 675.00 | 680.00 | 665.00 | 680.00 | - | 0.74% | 3,092,800 |
| 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 |
| May 29, 2026 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | -3.82% | 2,707,400 |
| May 26, 2026 | 660.00 | 660.00 | 645.00 | 655.00 | 655.00 | -0.76% | 3,563,700 |
| May 25, 2026 | 670.00 | 670.00 | 640.00 | 660.00 | 660.00 | -1.49% | 2,623,800 |
| 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 |