PT Magna Investama Mandiri Tbk (IDX:MGNA)
Indonesia
· Delayed Price · Currency is IDR 185.00
-13.00 (-6.57%)
Mar 9, 2026, 4:07 PM WIB
IDX:MGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 199.00 | 199.00 | 183.00 | 188.00 | - | -5.05% | 2,300,500 |
| Mar 6, 2026 | 200.00 | 200.00 | 183.00 | 198.00 | 198.00 | -1.00% | 620,700 |
| Mar 5, 2026 | 200.00 | 208.00 | 195.00 | 200.00 | 200.00 | 2.04% | 881,300 |
| Mar 4, 2026 | 214.00 | 214.00 | 195.00 | 196.00 | 196.00 | -8.41% | 1,816,700 |
| Mar 3, 2026 | 200.00 | 220.00 | 199.00 | 214.00 | 214.00 | 2.88% | 3,609,000 |
| Mar 2, 2026 | 195.00 | 208.00 | 195.00 | 208.00 | 208.00 | -2.80% | 1,851,900 |
| Feb 27, 2026 | 204.00 | 220.00 | 195.00 | 214.00 | 214.00 | 7.54% | 3,593,400 |
| Feb 26, 2026 | 199.00 | 200.00 | 193.00 | 199.00 | 199.00 | - | 756,300 |
| Feb 25, 2026 | 206.00 | 210.00 | 198.00 | 199.00 | 199.00 | -1.49% | 1,731,700 |
| Feb 24, 2026 | 214.00 | 220.00 | 200.00 | 202.00 | 202.00 | -3.81% | 2,863,800 |
| Feb 23, 2026 | 195.00 | 218.00 | 188.00 | 210.00 | 210.00 | 7.69% | 4,838,200 |
| Feb 20, 2026 | 187.00 | 232.00 | 187.00 | 195.00 | 195.00 | 3.72% | 13,043,900 |
| Feb 19, 2026 | 187.00 | 196.00 | 187.00 | 188.00 | 188.00 | - | 2,599,700 |
| Feb 18, 2026 | 190.00 | 197.00 | 185.00 | 188.00 | 188.00 | 0.53% | 2,970,600 |
| Feb 13, 2026 | 182.00 | 206.00 | 179.00 | 187.00 | 187.00 | 4.47% | 12,120,800 |
| Feb 12, 2026 | 193.00 | 193.00 | 175.00 | 179.00 | 179.00 | -4.79% | 6,353,300 |
| Feb 11, 2026 | 200.00 | 236.00 | 182.00 | 188.00 | 188.00 | 0.53% | 21,534,200 |
| Feb 10, 2026 | 186.00 | 188.00 | 186.00 | 187.00 | 187.00 | -2.09% | 2,463,500 |
| Feb 9, 2026 | 162.00 | 196.00 | 162.00 | 191.00 | 191.00 | 6.70% | 11,001,700 |
| Feb 6, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -9.60% | 65,200 |
| Feb 5, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -10.00% | 67,800 |
| Feb 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -9.84% | 57,700 |
| Feb 3, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -9.63% | 754,400 |
| Feb 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -9.40% | 397,700 |
| Jan 20, 2026 | 268.00 | 324.00 | 260.00 | 298.00 | 298.00 | 12.03% | 9,935,100 |
| Jan 19, 2026 | 238.00 | 280.00 | 222.00 | 266.00 | 266.00 | 10.83% | 17,491,500 |
| Jan 15, 2026 | 226.00 | 258.00 | 220.00 | 240.00 | 240.00 | 8.11% | 10,524,000 |
| Jan 14, 2026 | 202.00 | 230.00 | 202.00 | 222.00 | 222.00 | 1.83% | 14,789,000 |
| Jan 13, 2026 | 190.00 | 246.00 | 190.00 | 218.00 | 218.00 | 10.10% | 25,333,700 |
| Jan 12, 2026 | 204.00 | 210.00 | 196.00 | 198.00 | 198.00 | -1.00% | 12,400,000 |
| Jan 9, 2026 | 208.00 | 216.00 | 190.00 | 200.00 | 200.00 | -2.91% | 4,151,200 |
| Jan 8, 2026 | 238.00 | 242.00 | 204.00 | 206.00 | 206.00 | -13.45% | 9,833,200 |
| Jan 7, 2026 | 244.00 | 244.00 | 230.00 | 238.00 | 238.00 | - | 3,177,300 |
| Jan 6, 2026 | 244.00 | 246.00 | 230.00 | 238.00 | 238.00 | -2.46% | 4,147,900 |
| Jan 5, 2026 | 250.00 | 264.00 | 216.00 | 244.00 | 244.00 | -0.81% | 10,748,800 |
| Jan 2, 2026 | 254.00 | 266.00 | 242.00 | 246.00 | 246.00 | -0.81% | 4,707,800 |
| Dec 30, 2025 | 266.00 | 280.00 | 230.00 | 248.00 | 248.00 | -6.77% | 34,149,800 |
| Dec 29, 2025 | 254.00 | 266.00 | 224.00 | 266.00 | 266.00 | 24.30% | 21,691,500 |
| Dec 24, 2025 | 158.00 | 214.00 | 147.00 | 214.00 | 214.00 | 34.59% | 60,998,700 |
| Dec 23, 2025 | 158.00 | 160.00 | 143.00 | 159.00 | 159.00 | 6.00% | 24,705,400 |
| Dec 22, 2025 | 170.00 | 179.00 | 150.00 | 150.00 | 150.00 | -1.96% | 8,970,700 |
| Dec 19, 2025 | 163.00 | 175.00 | 141.00 | 153.00 | 153.00 | -6.13% | 9,776,900 |
| Dec 18, 2025 | 174.00 | 183.00 | 160.00 | 163.00 | 163.00 | -2.98% | 7,540,600 |
| Dec 17, 2025 | 157.00 | 185.00 | 147.00 | 168.00 | 168.00 | 7.01% | 30,766,800 |
| Dec 16, 2025 | 169.00 | 176.00 | 150.00 | 157.00 | 157.00 | -6.55% | 7,380,100 |
| Dec 15, 2025 | 224.00 | 224.00 | 143.00 | 168.00 | 168.00 | - | 113,667,100 |
| Dec 12, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 9.80% | 3,551,600 |
| Dec 11, 2025 | 187.00 | 187.00 | 153.00 | 153.00 | 153.00 | -10.00% | 24,599,200 |
| Dec 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 9.68% | 1,388,300 |
| Dec 9, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 1,581,000 |
| Dec 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 9.30% | 1,654,200 |
| Dec 5, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.32% | 2,704,000 |
| Dec 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9.26% | 1,940,400 |
| Nov 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 9.09% | 1,464,700 |
| Nov 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10.00% | 2,789,100 |
| Nov 21, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 9.76% | 4,358,400 |
| Nov 20, 2025 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 3.80% | 4,428,800 |
| Nov 19, 2025 | 82.00 | 84.00 | 79.00 | 79.00 | 79.00 | -8.14% | 9,051,700 |
| Nov 18, 2025 | 82.00 | 88.00 | 82.00 | 86.00 | 86.00 | -1.15% | 6,700,300 |
| Nov 17, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -9.38% | 8,607,800 |
| Nov 14, 2025 | 116.00 | 116.00 | 96.00 | 96.00 | 96.00 | -9.43% | 14,497,600 |
| Nov 13, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 8.16% | 14,476,300 |
| Nov 11, 2025 | 81.00 | 98.00 | 81.00 | 98.00 | 98.00 | 8.89% | 4,170,200 |
| Nov 10, 2025 | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | -3.23% | 6,147,600 |
| Nov 7, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 8.14% | 9,153,300 |
| Nov 6, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 8.86% | 5,205,100 |
| Nov 5, 2025 | 72.00 | 79.00 | 72.00 | 79.00 | 79.00 | 9.72% | 5,123,300 |
| Nov 4, 2025 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | - | 2,720,500 |
| Nov 3, 2025 | 69.00 | 72.00 | 66.00 | 72.00 | 72.00 | 9.09% | 2,525,000 |
| Oct 31, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | -8.33% | 4,560,500 |
| Oct 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 7,302,700 |
| Oct 29, 2025 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 10.00% | 10,827,600 |
| Oct 28, 2025 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 9.09% | 5,245,400 |
| Oct 27, 2025 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | - | 17,702,600 |
| Oct 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 11,973,300 |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 24,031,100 |
| Oct 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 919,000 |
| Oct 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 855,400 |
| Oct 20, 2025 | 33.00 | 39.00 | 33.00 | 39.00 | 39.00 | 8.33% | 542,300 |
| Oct 17, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 734,200 |
| Oct 16, 2025 | 34.00 | 39.00 | 34.00 | 39.00 | 39.00 | 5.41% | 518,400 |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 363,100 |
| Oct 14, 2025 | 49.00 | 49.00 | 41.00 | 41.00 | 41.00 | -8.89% | 2,242,200 |
| Oct 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 624,300 |
| Oct 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 423,600 |
| Oct 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 489,800 |
| Oct 8, 2025 | 29.00 | 35.00 | 29.00 | 35.00 | 35.00 | 9.38% | 4,306,100 |
| Oct 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 704,500 |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 761,500 |
| Oct 3, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 456,700 |
| Oct 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 596,200 |
| Oct 1, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 157,600 |
| Sep 30, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 119,300 |
| Sep 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 856,000 |
| Sep 26, 2025 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 1,662,500 |
| Sep 25, 2025 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 287,300 |
| Sep 24, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 527,300 |
| Sep 23, 2025 | 50.00 | 51.00 | 47.00 | 51.00 | 51.00 | 4.08% | 726,700 |
| Sep 22, 2025 | 53.00 | 53.00 | 49.00 | 49.00 | 49.00 | -7.55% | 1,213,100 |
| Sep 19, 2025 | 50.00 | 53.00 | 46.00 | 53.00 | 53.00 | 3.92% | 1,320,000 |