PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia · Delayed Price · Currency is IDR 226.00
+2.00 (0.89%)
Oct 30, 2026, 4:00 PM WIB
IDX:MMLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 222.00 | 232.00 | 210.00 | 226.00 | 226.00 | 0.89% | 1,023,200 |
| Oct 29, 2026 | 234.00 | 234.00 | 222.00 | 224.00 | 224.00 | -4.27% | 425,300 |
| Oct 28, 2026 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | 0.86% | 405,200 |
| Oct 27, 2026 | 252.00 | 252.00 | 226.00 | 232.00 | 232.00 | -4.13% | 4,026,500 |
| Oct 26, 2026 | 254.00 | 256.00 | 238.00 | 242.00 | 242.00 | -3.97% | 536,300 |
| Oct 23, 2026 | 252.00 | 258.00 | 240.00 | 252.00 | 252.00 | 1.61% | 890,100 |
| Oct 22, 2026 | 242.00 | 254.00 | 240.00 | 248.00 | 248.00 | 1.64% | 791,600 |
| Oct 21, 2026 | 248.00 | 248.00 | 236.00 | 244.00 | 244.00 | -0.81% | 1,289,600 |
| Oct 20, 2026 | 236.00 | 252.00 | 236.00 | 246.00 | 246.00 | 4.24% | 2,340,900 |
| Oct 19, 2026 | 282.00 | 290.00 | 236.00 | 236.00 | 236.00 | -6.35% | 4,841,400 |
| Oct 16, 2026 | 290.00 | 290.00 | 252.00 | 252.00 | 252.00 | -14.86% | 3,029,400 |
| Oct 15, 2026 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | - | 216,400 |
| Oct 14, 2026 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 330,400 |
| Oct 13, 2026 | 292.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1.37% | 255,400 |
| Oct 12, 2026 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | -1.35% | 439,000 |
| Oct 9, 2026 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | - | 352,500 |
| Oct 8, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | - | 700,700 |
| Oct 7, 2026 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | -0.67% | 168,400 |
| Oct 6, 2026 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 2.05% | 488,200 |
| Oct 5, 2026 | 292.00 | 302.00 | 288.00 | 292.00 | 292.00 | - | 1,850,600 |
| Oct 2, 2026 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | - | 582,500 |
| Oct 1, 2026 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | -2.01% | 919,400 |
| Sep 30, 2026 | 296.00 | 308.00 | 296.00 | 298.00 | 298.00 | 0.68% | 355,000 |
| Sep 29, 2026 | 298.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 541,400 |
| Sep 28, 2026 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | - | 538,900 |
| Sep 25, 2026 | 312.00 | 312.00 | 294.00 | 296.00 | 296.00 | -5.13% | 1,986,700 |
| Sep 24, 2026 | 314.00 | 322.00 | 304.00 | 312.00 | 312.00 | -0.64% | 624,800 |
| Sep 23, 2026 | 314.00 | 316.00 | 304.00 | 314.00 | 314.00 | 1.29% | 707,800 |
| Sep 22, 2026 | 320.00 | 322.00 | 302.00 | 310.00 | 310.00 | -3.13% | 2,373,500 |
| Sep 21, 2026 | 354.00 | 354.00 | 314.00 | 320.00 | 320.00 | -5.33% | 4,229,200 |
| Sep 18, 2026 | 320.00 | 368.00 | 318.00 | 338.00 | 338.00 | 5.63% | 7,835,300 |
| Sep 17, 2026 | 300.00 | 322.00 | 300.00 | 320.00 | 320.00 | 5.96% | 3,909,500 |
| Sep 16, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 677,100 |
| Sep 15, 2026 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 1.33% | 609,200 |
| Sep 14, 2026 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | -0.66% | 362,000 |
| Sep 11, 2026 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | - | 190,400 |
| Sep 10, 2026 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.66% | 466,300 |
| Sep 9, 2026 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | - | 345,300 |
| Sep 8, 2026 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | -0.65% | 815,100 |
| Sep 7, 2026 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | - | 401,400 |
| Sep 4, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 0.66% | 828,400 |
| Sep 3, 2026 | 302.00 | 310.00 | 302.00 | 304.00 | 304.00 | 0.66% | 318,100 |
| Sep 2, 2026 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | -1.31% | 887,700 |
| Sep 1, 2026 | 298.00 | 310.00 | 298.00 | 306.00 | 306.00 | 2.68% | 2,138,400 |
| Aug 31, 2026 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.67% | 778,000 |
| Aug 28, 2026 | 302.00 | 306.00 | 296.00 | 300.00 | 300.00 | - | 696,400 |
| Aug 27, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2.04% | 884,200 |
| Aug 26, 2026 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -1.34% | 682,600 |
| Aug 24, 2026 | 300.00 | 306.00 | 294.00 | 298.00 | 298.00 | -0.67% | 984,100 |
| Aug 21, 2026 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | - | 878,900 |