PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia · Delayed Price · Currency is IDR 575.00
+5.00 (0.88%)
At close: Dec 5, 2025
IDX:MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 4,167,000 |
| Dec 4, 2025 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 9,801,900 |
| Dec 3, 2025 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | -0.88% | 1,449,300 |
| Dec 2, 2025 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 2,474,600 |
| Dec 1, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 780,800 |
| Nov 28, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 1,427,500 |
| Nov 27, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 8,373,600 |
| Nov 26, 2025 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 0.88% | 20,932,300 |
| Nov 25, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 9,122,600 |
| Nov 24, 2025 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 3,938,200 |
| Nov 21, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 2,820,300 |
| Nov 20, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | -0.88% | 4,029,700 |
| Nov 19, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 5,712,800 |
| Nov 18, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 1,721,800 |
| Nov 17, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 2,178,900 |
| Nov 14, 2025 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 2,488,300 |
| Nov 13, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 9,220,700 |
| Nov 12, 2025 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 3,004,600 |
| Nov 11, 2025 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 3,442,600 |
| Nov 10, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 1,471,600 |
| Nov 7, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.89% | 1,126,200 |
| Nov 6, 2025 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 1,996,800 |
| Nov 5, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 4,265,200 |
| Nov 4, 2025 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 2,364,800 |
| Nov 3, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 1,492,900 |
| Oct 31, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 8,771,500 |
| Oct 30, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 4,623,900 |
| 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 |