PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia · Delayed Price · Currency is IDR 498.00
-2.00 (-0.40%)
At close: Dec 30, 2025
IDX:MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 500.00 | 525.00 | 500.00 | 510.00 | - | 2.00% | 3,631,500 |
| Dec 29, 2025 | 530.00 | 540.00 | 486.00 | 500.00 | 500.00 | -5.66% | 19,640,900 |
| Dec 24, 2025 | 580.00 | 680.00 | 500.00 | 530.00 | 530.00 | -8.62% | 66,550,100 |
| Dec 23, 2025 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 17,391,300 |
| Dec 22, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 19,274,100 |
| Dec 19, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 7,313,700 |
| Dec 18, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 25,389,000 |
| Dec 17, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 16,298,300 |
| Dec 16, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 4,123,700 |
| Dec 15, 2025 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 9,794,100 |
| Dec 12, 2025 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 1,749,800 |
| Dec 11, 2025 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 4,780,800 |
| Dec 10, 2025 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 9,317,000 |
| Dec 9, 2025 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.87% | 1,356,100 |
| Dec 8, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 2,168,200 |
| 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 |