PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia · Delayed Price · Currency is IDR 545.00
-5.00 (-0.91%)
Aug 29, 2025, 9:49 AM WIB
IDX:MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 4,764,000 |
| 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 |
| Aug 19, 2025 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.78% | 12,889,800 |
| Aug 15, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 7,983,300 |
| Aug 14, 2025 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | - | 4,680,500 |
| Aug 13, 2025 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.93% | 4,971,000 |
| Aug 12, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 5,068,600 |
| Aug 11, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 0.94% | 7,206,400 |
| Aug 8, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 7,407,100 |
| Aug 7, 2025 | 540.00 | 550.00 | 530.00 | 535.00 | 535.00 | 0.94% | 8,882,900 |
| Aug 6, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | - | 8,910,700 |
| Aug 5, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 13,362,000 |
| Aug 4, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 15,173,500 |
| Aug 1, 2025 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 0.93% | 9,661,400 |
| Jul 31, 2025 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | -1.83% | 8,563,600 |
| Jul 30, 2025 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | 2.83% | 13,003,200 |
| Jul 29, 2025 | 545.00 | 555.00 | 530.00 | 530.00 | 530.00 | -2.75% | 24,862,300 |
| Jul 28, 2025 | 560.00 | 565.00 | 545.00 | 545.00 | 545.00 | -1.80% | 23,343,600 |
| Jul 25, 2025 | 555.00 | 565.00 | 550.00 | 555.00 | 555.00 | 0.91% | 20,452,100 |
| Jul 24, 2025 | 580.00 | 580.00 | 545.00 | 550.00 | 550.00 | -3.51% | 42,992,600 |
| Jul 23, 2025 | 585.00 | 595.00 | 565.00 | 570.00 | 570.00 | 0.88% | 73,915,700 |
| Jul 22, 2025 | 590.00 | 610.00 | 555.00 | 565.00 | 565.00 | -3.42% | 157,043,400 |
| Jul 21, 2025 | 560.00 | 610.00 | 545.00 | 585.00 | 585.00 | 9.35% | 198,553,400 |
| Jul 18, 2025 | 505.00 | 570.00 | 500.00 | 535.00 | 535.00 | 5.94% | 107,545,400 |
| Jul 17, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 5,242,200 |
| Jul 16, 2025 | 510.00 | 515.00 | 498.00 | 505.00 | 505.00 | 1.00% | 7,055,100 |
| Jul 15, 2025 | 505.00 | 520.00 | 498.00 | 500.00 | 500.00 | - | 6,948,400 |
| Jul 14, 2025 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | -1.96% | 3,244,700 |
| Jul 11, 2025 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 0.99% | 1,456,500 |
| Jul 10, 2025 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 1,943,000 |
| Jul 9, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 2,335,600 |
| Jul 8, 2025 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 3,439,900 |
| Jul 7, 2025 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,033,500 |
| Jul 4, 2025 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | -0.99% | 1,104,500 |
| Jul 3, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,897,700 |
| Jul 2, 2025 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 203,700 |
| Jul 1, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -1.94% | 2,041,300 |
| Jun 30, 2025 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 0.98% | 2,107,600 |
| Jun 26, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 631,200 |
| Jun 25, 2025 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | -2.91% | 1,895,200 |
| Jun 24, 2025 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 166,200 |
| Jun 23, 2025 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 418,200 |
| Jun 20, 2025 | 510.00 | 515.00 | 500.00 | 510.00 | 498.39 | -1.92% | 2,747,300 |
| Jun 19, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 508.16 | - | 1,650,400 |
| Jun 18, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 508.16 | - | 2,112,200 |