PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia · Delayed Price · Currency is IDR 555.00
-5.00 (-0.89%)
Oct 31, 2025, 2:48 PM WIB
IDX:MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.90% | 29,000,300 |
| Oct 28, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 5,130,600 |
| Oct 27, 2025 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 4,927,900 |
| Oct 24, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 6,295,100 |
| Oct 23, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 6,666,800 |
| Oct 22, 2025 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.89% | 2,351,900 |
| Oct 21, 2025 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 3,101,900 |
| Oct 20, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 5,172,100 |
| Oct 17, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 9,055,000 |
| Oct 16, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 5,242,900 |
| Oct 15, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 3,283,800 |
| Oct 14, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 11,330,600 |
| Oct 13, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 7,115,700 |
| Oct 10, 2025 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 8,121,100 |
| Oct 9, 2025 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 26,931,300 |
| Oct 8, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.80% | 16,066,500 |
| Oct 7, 2025 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.77% | 11,022,200 |
| Oct 6, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.80% | 20,132,500 |
| Oct 3, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 6,843,500 |
| Oct 2, 2025 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 29,822,200 |
| Oct 1, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | - | 31,776,600 |
| Sep 30, 2025 | 550.00 | 570.00 | 545.00 | 560.00 | 560.00 | 1.82% | 90,284,900 |
| Sep 29, 2025 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 10,663,700 |
| Sep 26, 2025 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.92% | 4,415,800 |
| Sep 25, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 5,991,100 |
| Sep 24, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 4,667,200 |
| Sep 23, 2025 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | 4,828,200 |
| Sep 22, 2025 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | - | 2,946,500 |
| Sep 19, 2025 | 535.00 | 545.00 | 530.00 | 530.00 | 530.00 | -0.93% | 17,207,800 |
| Sep 18, 2025 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | 2,506,200 |
| Sep 17, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 6,434,700 |
| Sep 16, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 6,149,100 |
| Sep 15, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 6,027,600 |
| Sep 12, 2025 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 3,622,000 |
| Sep 11, 2025 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 2,868,700 |
| Sep 10, 2025 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.94% | 2,184,700 |
| Sep 9, 2025 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 11,239,200 |
| Sep 8, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 8,635,400 |
| Sep 4, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 3,172,200 |
| Sep 3, 2025 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 4,841,800 |
| Sep 2, 2025 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | - | 5,527,400 |
| Sep 1, 2025 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | -0.92% | 18,696,800 |
| Aug 29, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 7,834,000 |
| Aug 28, 2025 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 5,744,800 |
| Aug 27, 2025 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 9,880,500 |
| Aug 26, 2025 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | 0.93% | 11,094,800 |
| Aug 25, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -0.92% | 6,128,400 |
| Aug 22, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 3,656,300 |
| Aug 21, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 9,453,800 |
| Aug 20, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | 8,719,500 |