PT Magna Investama Mandiri Tbk (IDX:MGNA)
Indonesia
· Delayed Price · Currency is IDR 184.00
+1.00 (0.55%)
Apr 29, 2026, 4:00 PM WIB
IDX:MGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 178.00 | 186.00 | 178.00 | 180.00 | - | -2.17% | 96,200 |
| Apr 27, 2026 | 188.00 | 188.00 | 178.00 | 184.00 | 184.00 | 2.22% | 150,100 |
| Apr 24, 2026 | 187.00 | 188.00 | 178.00 | 180.00 | 180.00 | -3.74% | 247,500 |
| Apr 23, 2026 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | -0.53% | 70,900 |
| Apr 22, 2026 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 510,700 |
| Apr 21, 2026 | 185.00 | 190.00 | 183.00 | 188.00 | 188.00 | 1.62% | 453,700 |
| Apr 20, 2026 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | -0.54% | 121,900 |
| Apr 17, 2026 | 190.00 | 190.00 | 179.00 | 186.00 | 186.00 | -1.59% | 124,000 |
| Apr 16, 2026 | 181.00 | 189.00 | 181.00 | 189.00 | 189.00 | 4.42% | 260,200 |
| Apr 15, 2026 | 182.00 | 198.00 | 175.00 | 181.00 | 181.00 | -0.55% | 2,871,600 |
| Apr 14, 2026 | 183.00 | 183.00 | 178.00 | 182.00 | 182.00 | -0.55% | 717,200 |
| Apr 13, 2026 | 180.00 | 188.00 | 175.00 | 183.00 | 183.00 | 1.67% | 1,045,000 |
| Apr 10, 2026 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 648,800 |
| Apr 9, 2026 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.09% | 122,000 |
| Apr 8, 2026 | 190.00 | 190.00 | 181.00 | 184.00 | 184.00 | 0.55% | 374,100 |
| Apr 7, 2026 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.61% | 85,300 |
| Apr 6, 2026 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | -1.59% | 72,400 |
| Apr 2, 2026 | 188.00 | 189.00 | 181.00 | 189.00 | 189.00 | 3.28% | 350,000 |
| Apr 1, 2026 | 182.00 | 189.00 | 182.00 | 183.00 | 183.00 | -1.08% | 462,900 |
| Mar 31, 2026 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | -1.60% | 177,000 |
| Mar 30, 2026 | 190.00 | 191.00 | 182.00 | 188.00 | 188.00 | -2.08% | 1,259,800 |
| Mar 27, 2026 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 2.67% | 794,400 |
| Mar 26, 2026 | 190.00 | 195.00 | 186.00 | 187.00 | 187.00 | -1.58% | 1,264,000 |
| Mar 25, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | - | 870,300 |
| Mar 17, 2026 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 2.70% | 368,500 |
| Mar 16, 2026 | 182.00 | 191.00 | 182.00 | 185.00 | 185.00 | 1.65% | 2,429,600 |
| Mar 13, 2026 | 190.00 | 191.00 | 182.00 | 182.00 | 182.00 | -4.21% | 1,425,200 |
| Mar 12, 2026 | 187.00 | 194.00 | 184.00 | 190.00 | 190.00 | 2.15% | 1,191,400 |
| Mar 11, 2026 | 187.00 | 198.00 | 186.00 | 186.00 | 186.00 | - | 1,634,000 |
| Mar 10, 2026 | 183.00 | 194.00 | 183.00 | 186.00 | 186.00 | 0.54% | 1,250,300 |
| Mar 9, 2026 | 199.00 | 199.00 | 183.00 | 185.00 | 185.00 | -6.57% | 2,799,000 |
| 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 |