PT Manggung Polahraya Tbk (IDX:MANG)
Indonesia
· Delayed Price · Currency is IDR 51.00
-5.00 (-8.93%)
Mar 9, 2026, 4:00 PM WIB
PT Manggung Polahraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.00 | 56.00 | 51.00 | 51.00 | - | -8.93% | 17,930,100 |
| Mar 6, 2026 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | -5.08% | 4,603,000 |
| Mar 5, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 6,206,300 |
| Mar 4, 2026 | 60.00 | 60.00 | 54.00 | 56.00 | 56.00 | -5.08% | 11,298,400 |
| Mar 3, 2026 | 58.00 | 60.00 | 54.00 | 59.00 | 59.00 | 3.51% | 10,549,900 |
| Mar 2, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 18,227,000 |
| Feb 27, 2026 | 61.00 | 65.00 | 60.00 | 63.00 | 63.00 | 1.61% | 6,938,100 |
| Feb 26, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 18,648,000 |
| Feb 25, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 13,217,700 |
| Feb 24, 2026 | 66.00 | 71.00 | 61.00 | 64.00 | 64.00 | -1.54% | 24,373,600 |
| Feb 23, 2026 | 65.00 | 68.00 | 63.00 | 65.00 | 65.00 | -1.52% | 13,580,900 |
| Feb 20, 2026 | 65.00 | 68.00 | 63.00 | 66.00 | 66.00 | 1.54% | 13,048,500 |
| Feb 19, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 12,583,900 |
| Feb 18, 2026 | 64.00 | 68.00 | 59.00 | 67.00 | 67.00 | 4.69% | 30,325,500 |
| Feb 13, 2026 | 59.00 | 64.00 | 57.00 | 64.00 | 64.00 | 8.47% | 20,766,300 |
| Feb 12, 2026 | 62.00 | 64.00 | 59.00 | 59.00 | 59.00 | -4.84% | 14,812,400 |
| Feb 11, 2026 | 57.00 | 62.00 | 56.00 | 62.00 | 62.00 | 8.77% | 17,494,700 |
| Feb 10, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 4,921,300 |
| Feb 9, 2026 | 56.00 | 58.00 | 54.00 | 58.00 | 58.00 | 5.45% | 5,965,800 |
| Feb 6, 2026 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | -6.78% | 5,668,500 |
| Feb 5, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 6,564,000 |
| Feb 4, 2026 | 56.00 | 60.00 | 54.00 | 58.00 | 58.00 | 1.75% | 13,469,900 |
| Feb 3, 2026 | 54.00 | 58.00 | 53.00 | 57.00 | 57.00 | -1.72% | 16,839,200 |
| Feb 2, 2026 | 64.00 | 66.00 | 58.00 | 58.00 | 58.00 | -9.38% | 24,522,900 |
| Jan 30, 2026 | 55.00 | 64.00 | 55.00 | 64.00 | 64.00 | 8.47% | 38,080,100 |
| Jan 29, 2026 | 53.00 | 60.00 | 53.00 | 59.00 | 59.00 | 1.72% | 24,875,600 |
| Jan 28, 2026 | 63.00 | 64.00 | 58.00 | 58.00 | 58.00 | -9.38% | 39,151,700 |
| Jan 27, 2026 | 65.00 | 67.00 | 62.00 | 64.00 | 64.00 | -1.54% | 10,447,700 |
| Jan 26, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 13,928,800 |
| Jan 23, 2026 | 72.00 | 72.00 | 66.00 | 67.00 | 67.00 | -4.29% | 27,259,500 |
| Jan 22, 2026 | 66.00 | 72.00 | 65.00 | 70.00 | 70.00 | 6.06% | 72,160,900 |
| Jan 21, 2026 | 66.00 | 71.00 | 65.00 | 66.00 | 66.00 | -4.35% | 21,087,200 |
| Jan 20, 2026 | 75.00 | 75.00 | 65.00 | 69.00 | 69.00 | - | 85,368,600 |
| Jan 19, 2026 | 64.00 | 69.00 | 63.00 | 69.00 | 69.00 | 9.52% | 41,335,000 |
| Jan 15, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 11,214,100 |
| Jan 14, 2026 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1.56% | 12,985,400 |
| Jan 13, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,154,700 |
| Jan 12, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 8,627,900 |
| Jan 9, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 9,231,900 |
| Jan 8, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 8,223,700 |
| Jan 7, 2026 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 9,393,100 |
| Jan 6, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 7,824,900 |
| Jan 5, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 11,445,100 |
| Jan 2, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 10,642,300 |
| Dec 30, 2025 | 64.00 | 66.00 | 59.00 | 61.00 | 61.00 | -6.15% | 28,785,900 |
| Dec 29, 2025 | 68.00 | 68.00 | 63.00 | 65.00 | 65.00 | - | 5,969,900 |
| Dec 24, 2025 | 65.00 | 68.00 | 65.00 | 65.00 | 65.00 | - | 4,882,500 |
| Dec 23, 2025 | 61.00 | 69.00 | 61.00 | 65.00 | 65.00 | 3.17% | 13,011,200 |
| Dec 22, 2025 | 65.00 | 66.00 | 61.00 | 63.00 | 63.00 | -3.08% | 4,320,200 |
| Dec 19, 2025 | 69.00 | 69.00 | 62.00 | 65.00 | 65.00 | - | 6,174,400 |
| Dec 18, 2025 | 71.00 | 73.00 | 65.00 | 65.00 | 65.00 | -4.41% | 11,389,900 |
| Dec 17, 2025 | 62.00 | 68.00 | 62.00 | 68.00 | 68.00 | 9.68% | 18,732,500 |
| Dec 16, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 4,420,500 |
| Dec 15, 2025 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 6,333,400 |
| Dec 12, 2025 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 6,257,400 |
| Dec 11, 2025 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | -5.97% | 16,179,500 |
| Dec 10, 2025 | 69.00 | 71.00 | 64.00 | 67.00 | 67.00 | -2.90% | 16,999,700 |
| Dec 9, 2025 | 70.00 | 71.00 | 65.00 | 69.00 | 69.00 | -1.43% | 9,888,700 |
| Dec 8, 2025 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 6,943,500 |
| Dec 5, 2025 | 70.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 14,698,900 |
| Dec 4, 2025 | 79.00 | 85.00 | 72.00 | 72.00 | 72.00 | -8.86% | 43,425,700 |
| Dec 3, 2025 | 73.00 | 79.00 | 73.00 | 79.00 | 79.00 | 9.72% | 45,316,200 |
| Dec 2, 2025 | 67.00 | 73.00 | 67.00 | 72.00 | 72.00 | 7.46% | 21,499,500 |
| Dec 1, 2025 | 70.00 | 73.00 | 63.00 | 67.00 | 67.00 | - | 45,753,800 |
| Nov 28, 2025 | 61.00 | 67.00 | 59.00 | 67.00 | 67.00 | 9.84% | 24,978,900 |
| Nov 27, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 5,696,000 |
| Nov 26, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 13,904,100 |
| Nov 25, 2025 | 63.00 | 67.00 | 62.00 | 63.00 | 63.00 | -1.56% | 14,663,800 |
| Nov 24, 2025 | 65.00 | 67.00 | 61.00 | 64.00 | 64.00 | - | 10,848,000 |
| Nov 21, 2025 | 59.00 | 64.00 | 58.00 | 64.00 | 64.00 | 8.47% | 12,296,500 |
| Nov 20, 2025 | 62.00 | 67.00 | 58.00 | 59.00 | 59.00 | -4.84% | 17,534,300 |
| Nov 19, 2025 | 74.00 | 74.00 | 62.00 | 62.00 | 62.00 | -8.82% | 66,717,300 |
| Nov 18, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 9.68% | 7,943,400 |
| Nov 17, 2025 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 8.77% | 17,697,400 |
| Nov 14, 2025 | 53.00 | 57.00 | 52.00 | 57.00 | 57.00 | 9.62% | 23,858,100 |
| Nov 13, 2025 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 5,955,600 |
| Nov 12, 2025 | 53.00 | 56.00 | 51.00 | 54.00 | 54.00 | 1.89% | 8,938,600 |
| Nov 11, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 7,238,900 |
| Nov 10, 2025 | 54.00 | 57.00 | 50.00 | 53.00 | 53.00 | -1.85% | 22,796,300 |
| Nov 7, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 5,176,300 |
| Nov 6, 2025 | 55.00 | 58.00 | 54.00 | 54.00 | 54.00 | -1.82% | 6,420,700 |
| Nov 5, 2025 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 11,531,700 |
| Nov 4, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 3,442,100 |
| Nov 3, 2025 | 59.00 | 60.00 | 54.00 | 56.00 | 56.00 | -5.08% | 13,738,000 |
| Oct 31, 2025 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | - | 3,897,900 |
| Oct 30, 2025 | 63.00 | 64.00 | 59.00 | 59.00 | 59.00 | -6.35% | 5,945,100 |
| Oct 29, 2025 | 69.00 | 69.00 | 60.00 | 63.00 | 63.00 | - | 3,511,700 |
| Oct 28, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 2,272,900 |
| Oct 27, 2025 | 63.00 | 65.00 | 58.00 | 64.00 | 64.00 | 1.59% | 2,333,700 |
| Oct 24, 2025 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 3,230,700 |
| Oct 23, 2025 | 67.00 | 72.00 | 63.00 | 65.00 | 65.00 | -2.99% | 5,889,000 |
| Oct 22, 2025 | 66.00 | 68.00 | 61.00 | 67.00 | 67.00 | 1.52% | 10,906,100 |
| Oct 21, 2025 | 72.00 | 79.00 | 66.00 | 66.00 | 66.00 | -9.59% | 16,230,800 |
| Oct 20, 2025 | 74.00 | 75.00 | 69.00 | 73.00 | 73.00 | 5.80% | 28,599,700 |
| Oct 17, 2025 | 63.00 | 69.00 | 63.00 | 69.00 | 69.00 | 9.52% | 8,433,300 |
| Oct 16, 2025 | 59.00 | 63.00 | 56.00 | 63.00 | 63.00 | 8.62% | 5,085,600 |
| Oct 15, 2025 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | -9.38% | 11,624,900 |
| Oct 14, 2025 | 69.00 | 70.00 | 63.00 | 64.00 | 64.00 | -7.25% | 10,385,100 |
| Oct 13, 2025 | 71.00 | 74.00 | 69.00 | 69.00 | 69.00 | -2.82% | 6,369,700 |
| Oct 10, 2025 | 73.00 | 74.00 | 68.00 | 71.00 | 71.00 | -2.74% | 12,629,500 |