PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia · Delayed Price · Currency is IDR 300.00
-6.00 (-1.96%)
Jul 21, 2026, 4:00 PM WIB
IDX:MMLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 308.00 | 308.00 | 296.00 | 300.00 | - | -1.96% | 84,800 |
| 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 |
| Jun 17, 2026 | 308.00 | 312.00 | 298.00 | 302.00 | 302.00 | - | 658,900 |
| Jun 15, 2026 | 302.00 | 318.00 | 302.00 | 302.00 | 302.00 | -1.95% | 652,100 |
| Jun 12, 2026 | 290.00 | 310.00 | 286.00 | 308.00 | 308.00 | 6.21% | 1,002,900 |
| Jun 11, 2026 | 278.00 | 290.00 | 266.00 | 290.00 | 290.00 | 5.07% | 581,100 |
| Jun 10, 2026 | 272.00 | 280.00 | 268.00 | 276.00 | 276.00 | 2.99% | 949,900 |
| Jun 9, 2026 | 256.00 | 268.00 | 250.00 | 268.00 | 268.00 | 4.69% | 1,767,900 |
| 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 |