PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia · Delayed Price · Currency is IDR 298.00
-2.00 (-0.67%)
Aug 31, 2026, 4:13 PM WIB
IDX:MMLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | -0.66% | 1,211,100 |
| Aug 19, 2026 | 294.00 | 320.00 | 294.00 | 302.00 | 302.00 | 3.42% | 3,461,600 |
| Aug 18, 2026 | 290.00 | 300.00 | 288.00 | 292.00 | 292.00 | 0.69% | 466,200 |
| Aug 14, 2026 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 404,200 |
| Aug 13, 2026 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | -0.68% | 210,200 |
| Aug 12, 2026 | 294.00 | 298.00 | 288.00 | 292.00 | 292.00 | 0.69% | 328,100 |
| Aug 11, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -2.68% | 491,100 |
| Aug 10, 2026 | 298.00 | 304.00 | 294.00 | 298.00 | 298.00 | - | 87,600 |
| Aug 7, 2026 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | - | 180,200 |
| Aug 6, 2026 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | -0.67% | 349,000 |
| Aug 5, 2026 | 300.00 | 304.00 | 294.00 | 300.00 | 300.00 | 0.67% | 855,900 |
| Aug 4, 2026 | 296.00 | 298.00 | 292.00 | 298.00 | 298.00 | 0.68% | 394,800 |
| Aug 3, 2026 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | -0.67% | 249,100 |
| Jul 31, 2026 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 3.47% | 584,300 |
| Jul 30, 2026 | 290.00 | 296.00 | 286.00 | 288.00 | 288.00 | - | 193,300 |
| Jul 29, 2026 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | - | 429,400 |
| Jul 28, 2026 | 290.00 | 294.00 | 280.00 | 288.00 | 288.00 | -1.37% | 1,214,200 |
| Jul 27, 2026 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | -0.68% | 435,700 |
| Jul 24, 2026 | 294.00 | 296.00 | 288.00 | 294.00 | 294.00 | -0.68% | 468,200 |
| Jul 23, 2026 | 298.00 | 310.00 | 292.00 | 296.00 | 296.00 | -0.67% | 742,600 |
| Jul 22, 2026 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 523,800 |
| Jul 21, 2026 | 308.00 | 308.00 | 294.00 | 300.00 | 300.00 | -1.96% | 1,505,100 |
| Jul 20, 2026 | 310.00 | 312.00 | 304.00 | 306.00 | 306.00 | - | 97,300 |
| Jul 17, 2026 | 296.00 | 308.00 | 292.00 | 306.00 | 306.00 | 2.00% | 523,400 |
| Jul 16, 2026 | 298.00 | 306.00 | 296.00 | 300.00 | 300.00 | 0.67% | 218,600 |
| Jul 15, 2026 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | - | 343,500 |
| Jul 14, 2026 | 290.00 | 306.00 | 290.00 | 298.00 | 298.00 | 0.68% | 209,800 |
| Jul 13, 2026 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.07% | 137,400 |
| Jul 10, 2026 | 296.00 | 296.00 | 284.00 | 290.00 | 290.00 | -1.36% | 149,500 |
| Jul 9, 2026 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 0.68% | 186,700 |
| Jul 8, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | -0.68% | 128,500 |
| Jul 7, 2026 | 288.00 | 294.00 | 286.00 | 294.00 | 294.00 | 1.38% | 282,500 |
| Jul 6, 2026 | 298.00 | 298.00 | 280.00 | 290.00 | 290.00 | -1.36% | 395,400 |
| Jul 3, 2026 | 292.00 | 298.00 | 290.00 | 294.00 | 294.00 | 2.08% | 181,300 |
| Jul 2, 2026 | 282.00 | 292.00 | 282.00 | 288.00 | 288.00 | - | 264,600 |
| Jul 1, 2026 | 294.00 | 294.00 | 260.00 | 288.00 | 288.00 | 2.13% | 185,700 |
| Jun 30, 2026 | 296.00 | 298.00 | 282.00 | 282.00 | 282.00 | -4.73% | 825,700 |
| Jun 29, 2026 | 296.00 | 300.00 | 292.00 | 296.00 | 296.00 | - | 168,400 |
| Jun 26, 2026 | 310.00 | 310.00 | 290.00 | 296.00 | 296.00 | - | 212,100 |
| Jun 25, 2026 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 189,100 |
| Jun 24, 2026 | 310.00 | 310.00 | 298.00 | 298.00 | 298.00 | -3.87% | 74,400 |
| Jun 23, 2026 | 310.00 | 310.00 | 298.00 | 310.00 | 310.00 | - | 151,700 |
| Jun 22, 2026 | 304.00 | 312.00 | 296.00 | 310.00 | 310.00 | 3.33% | 299,500 |
| Jun 19, 2026 | 298.00 | 308.00 | 290.00 | 300.00 | 300.00 | 0.67% | 489,200 |
| Jun 18, 2026 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | -1.32% | 237,000 |