PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
530.00
-5.00 (-0.93%)
Aug 8, 2025, 3:49 PM WIB

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025540.00550.00530.00535.00535.000.94%7,640,900
Aug 6, 2025535.00540.00530.00530.00530.00-8,910,700
Aug 5, 2025535.00540.00530.00530.00530.00-0.93%13,362,000
Aug 4, 2025540.00540.00530.00535.00535.00-0.93%15,173,500
Aug 1, 2025540.00550.00535.00540.00540.000.93%9,661,400
Jul 31, 2025545.00550.00535.00535.00535.00-1.83%8,563,600
Jul 30, 2025530.00550.00530.00545.00545.002.83%13,003,200
Jul 29, 2025545.00555.00530.00530.00530.00-2.75%24,862,300
Jul 28, 2025560.00565.00545.00545.00545.00-1.80%23,343,600
Jul 25, 2025555.00565.00550.00555.00555.000.91%20,452,100
Jul 24, 2025580.00580.00545.00550.00550.00-3.51%42,992,600
Jul 23, 2025585.00595.00565.00570.00570.000.88%73,915,700
Jul 22, 2025590.00610.00555.00565.00565.00-3.42%157,043,400
Jul 21, 2025560.00610.00545.00585.00585.009.35%198,553,400
Jul 18, 2025505.00570.00500.00535.00535.005.94%107,545,400
Jul 17, 2025505.00510.00500.00505.00505.00-5,242,200
Jul 16, 2025510.00515.00498.00505.00505.001.00%7,055,100
Jul 15, 2025505.00520.00498.00500.00500.00-6,948,400
Jul 14, 2025510.00515.00498.00500.00500.00-1.96%3,244,700
Jul 11, 2025505.00515.00498.00510.00510.000.99%1,456,500
Jul 10, 2025500.00505.00498.00505.00505.001.00%1,943,000
Jul 9, 2025500.00505.00498.00500.00500.00-2,335,600
Jul 8, 2025510.00515.00500.00500.00500.00-0.99%3,439,900
Jul 7, 2025500.00515.00500.00505.00505.001.00%1,033,500
Jul 4, 2025510.00515.00498.00500.00500.00-0.99%1,104,500
Jul 3, 2025505.00515.00500.00505.00505.001.00%1,897,700
Jul 2, 2025505.00515.00500.00500.00500.00-0.99%203,700
Jul 1, 2025510.00510.00500.00505.00505.00-1.94%2,041,300
Jun 30, 2025520.00520.00500.00515.00515.000.98%2,107,600
Jun 26, 2025505.00510.00500.00510.00510.002.00%631,200
Jun 25, 2025520.00520.00498.00500.00500.00-2.91%1,895,200
Jun 24, 2025510.00520.00505.00515.00515.00-166,200
Jun 23, 2025510.00520.00505.00515.00515.000.98%418,200
Jun 20, 2025510.00515.00500.00510.00498.39-1.92%2,747,300
Jun 19, 2025520.00525.00520.00520.00508.16-1,650,400
Jun 18, 2025520.00525.00520.00520.00508.16-2,112,200
Jun 17, 2025525.00525.00520.00520.00508.16-0.95%1,423,700
Jun 16, 2025515.00530.00515.00525.00513.051.94%1,750,700
Jun 13, 2025520.00520.00515.00515.00503.28-0.96%2,333,000
Jun 12, 2025525.00530.00520.00520.00508.16-0.95%3,048,400
Jun 11, 2025525.00525.00520.00525.00513.050.96%2,293,100
Jun 10, 2025510.00525.00510.00520.00508.161.96%1,138,500
Jun 5, 2025520.00520.00510.00510.00498.39-1.92%152,800
Jun 4, 2025520.00525.00510.00520.00508.16-491,300
Jun 3, 2025500.00520.00500.00520.00508.164.00%624,500
Jun 2, 2025520.00525.00500.00500.00488.62-3.85%735,700
May 28, 2025520.00520.00515.00520.00508.16-80,400
May 27, 2025510.00525.00500.00520.00508.162.97%884,700
May 26, 2025520.00520.00500.00505.00493.51-0.98%2,758,600
May 23, 2025515.00520.00510.00510.00498.39-0.97%1,355,700