PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia · Delayed Price · Currency is IDR 268.00
+12.00 (4.69%)
Jun 9, 2026, 4:03 PM WIB
IDX:MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 256.00 | 268.00 | 250.00 | 266.00 | - | 3.91% | 1,538,100 |
| Jun 8, 2026 | 278.00 | 278.00 | 250.00 | 256.00 | 256.00 | -7.91% | 1,387,600 |
| Jun 5, 2026 | 288.00 | 300.00 | 278.00 | 278.00 | 278.00 | -2.11% | 722,100 |
| Jun 4, 2026 | 300.00 | 300.00 | 274.00 | 284.00 | 284.00 | -4.70% | 938,200 |
| Jun 3, 2026 | 310.00 | 314.00 | 286.00 | 298.00 | 298.00 | -3.87% | 2,057,400 |
| Jun 2, 2026 | 314.00 | 316.00 | 304.00 | 310.00 | 310.00 | -1.27% | 549,900 |
| May 29, 2026 | 318.00 | 318.00 | 300.00 | 314.00 | 314.00 | -1.26% | 834,300 |
| May 26, 2026 | 318.00 | 326.00 | 316.00 | 318.00 | 318.00 | -0.63% | 461,000 |
| May 25, 2026 | 312.00 | 324.00 | 310.00 | 320.00 | 320.00 | 2.56% | 902,500 |
| May 22, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | -1.27% | 930,500 |
| May 21, 2026 | 330.00 | 330.00 | 302.00 | 316.00 | 316.00 | -4.24% | 1,215,300 |
| May 20, 2026 | 328.00 | 334.00 | 322.00 | 330.00 | 330.00 | - | 532,600 |
| May 19, 2026 | 334.00 | 344.00 | 322.00 | 330.00 | 330.00 | -1.20% | 806,600 |
| May 18, 2026 | 342.00 | 344.00 | 330.00 | 334.00 | 334.00 | -2.91% | 1,509,400 |
| May 13, 2026 | 350.00 | 352.00 | 338.00 | 344.00 | 344.00 | -1.71% | 787,600 |
| May 12, 2026 | 360.00 | 360.00 | 346.00 | 350.00 | 350.00 | -1.69% | 793,300 |
| May 11, 2026 | 350.00 | 366.00 | 340.00 | 356.00 | 356.00 | 2.30% | 1,860,800 |
| May 8, 2026 | 352.00 | 352.00 | 340.00 | 348.00 | 348.00 | 0.58% | 1,391,900 |
| May 7, 2026 | 346.00 | 350.00 | 340.00 | 346.00 | 346.00 | - | 709,700 |
| May 6, 2026 | 344.00 | 350.00 | 340.00 | 346.00 | 346.00 | 0.58% | 497,400 |
| May 5, 2026 | 346.00 | 350.00 | 336.00 | 344.00 | 344.00 | -0.58% | 709,400 |
| May 4, 2026 | 340.00 | 346.00 | 336.00 | 346.00 | 346.00 | 1.76% | 610,600 |
| Apr 30, 2026 | 344.00 | 344.00 | 330.00 | 340.00 | 340.00 | -0.58% | 1,565,100 |
| Apr 29, 2026 | 350.00 | 350.00 | 340.00 | 342.00 | 342.00 | 3.01% | 993,300 |
| Apr 28, 2026 | 330.00 | 340.00 | 330.00 | 332.00 | 332.00 | - | 798,300 |
| Apr 27, 2026 | 354.00 | 356.00 | 332.00 | 332.00 | 332.00 | -0.60% | 1,009,400 |
| Apr 24, 2026 | 352.00 | 354.00 | 330.00 | 334.00 | 334.00 | -4.57% | 2,521,500 |
| Apr 23, 2026 | 354.00 | 358.00 | 350.00 | 350.00 | 350.00 | -1.13% | 863,500 |
| Apr 22, 2026 | 348.00 | 358.00 | 346.00 | 354.00 | 354.00 | 1.72% | 1,616,600 |
| Apr 21, 2026 | 352.00 | 352.00 | 336.00 | 348.00 | 348.00 | - | 551,800 |
| Apr 20, 2026 | 354.00 | 356.00 | 346.00 | 348.00 | 348.00 | -1.69% | 1,259,500 |
| Apr 17, 2026 | 342.00 | 358.00 | 340.00 | 354.00 | 354.00 | 4.73% | 1,745,600 |
| Apr 16, 2026 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | -1.17% | 436,600 |
| Apr 15, 2026 | 338.00 | 348.00 | 334.00 | 342.00 | 342.00 | 0.59% | 1,040,700 |
| Apr 14, 2026 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 0.59% | 623,200 |
| Apr 13, 2026 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 1,292,900 |
| Apr 10, 2026 | 336.00 | 344.00 | 334.00 | 338.00 | 338.00 | 0.60% | 1,283,600 |
| Apr 9, 2026 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | -0.59% | 602,300 |
| Apr 8, 2026 | 328.00 | 350.00 | 328.00 | 338.00 | 338.00 | 3.05% | 887,400 |
| Apr 7, 2026 | 336.00 | 340.00 | 324.00 | 328.00 | 328.00 | -2.38% | 1,480,300 |
| Apr 6, 2026 | 330.00 | 346.00 | 330.00 | 336.00 | 336.00 | -3.45% | 1,770,200 |
| Apr 2, 2026 | 354.00 | 366.00 | 348.00 | 348.00 | 348.00 | -1.69% | 956,800 |
| Apr 1, 2026 | 354.00 | 376.00 | 354.00 | 354.00 | 354.00 | - | 1,130,800 |
| Mar 31, 2026 | 360.00 | 366.00 | 352.00 | 354.00 | 354.00 | -1.67% | 1,437,700 |
| Mar 30, 2026 | 360.00 | 368.00 | 348.00 | 360.00 | 360.00 | -2.17% | 2,117,500 |
| Mar 27, 2026 | 336.00 | 378.00 | 334.00 | 368.00 | 368.00 | 9.52% | 5,031,100 |
| Mar 26, 2026 | 334.00 | 338.00 | 328.00 | 336.00 | 336.00 | 0.60% | 1,962,600 |
| Mar 25, 2026 | 310.00 | 336.00 | 310.00 | 334.00 | 334.00 | 8.44% | 2,390,400 |
| Mar 17, 2026 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1.99% | 779,500 |
| Mar 16, 2026 | 300.00 | 312.00 | 292.00 | 302.00 | 302.00 | -0.66% | 2,061,500 |