PT Mahkota Group Tbk (IDX:MGRO)
Indonesia
· Delayed Price · Currency is IDR 700.00
-10.00 (-1.41%)
Mar 9, 2026, 3:48 PM WIB
PT Mahkota Group Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 705.00 | 705.00 | 680.00 | 695.00 | - | -2.11% | 2,285,000 |
| Mar 6, 2026 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | -1.39% | 1,559,400 |
| Mar 5, 2026 | 710.00 | 725.00 | 695.00 | 720.00 | 720.00 | 1.41% | 5,973,600 |
| Mar 4, 2026 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | -0.70% | 1,512,900 |
| Mar 3, 2026 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 1,992,200 |
| Mar 2, 2026 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 2,423,700 |
| Feb 27, 2026 | 705.00 | 710.00 | 685.00 | 710.00 | 710.00 | 0.71% | 2,966,800 |
| Feb 26, 2026 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | - | 4,296,400 |
| Feb 25, 2026 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | -0.70% | 3,696,900 |
| Feb 24, 2026 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | -0.70% | 3,715,400 |
| Feb 23, 2026 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | -1.38% | 4,707,000 |
| Feb 20, 2026 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 0.69% | 3,003,200 |
| Feb 19, 2026 | 730.00 | 735.00 | 720.00 | 720.00 | 720.00 | -2.04% | 4,318,400 |
| Feb 18, 2026 | 725.00 | 735.00 | 710.00 | 735.00 | 735.00 | 1.38% | 3,440,200 |
| Feb 13, 2026 | 715.00 | 725.00 | 705.00 | 725.00 | 725.00 | 1.40% | 2,493,000 |
| Feb 12, 2026 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 3,608,600 |
| Feb 11, 2026 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 3,793,100 |
| Feb 10, 2026 | 695.00 | 710.00 | 690.00 | 710.00 | 710.00 | 1.43% | 3,548,700 |
| Feb 9, 2026 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 0.72% | 3,901,100 |
| Feb 6, 2026 | 690.00 | 695.00 | 675.00 | 695.00 | 695.00 | 0.72% | 3,879,600 |
| Feb 5, 2026 | 695.00 | 700.00 | 680.00 | 690.00 | 690.00 | -0.72% | 2,716,500 |
| Feb 4, 2026 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 1,682,600 |
| Feb 3, 2026 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 0.72% | 4,291,900 |
| Feb 2, 2026 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | -2.80% | 3,330,500 |
| Jan 30, 2026 | 705.00 | 715.00 | 690.00 | 715.00 | 715.00 | 1.42% | 5,175,400 |
| Jan 29, 2026 | 680.00 | 705.00 | 650.00 | 705.00 | 705.00 | 2.92% | 2,992,000 |
| Jan 28, 2026 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | -3.52% | 4,270,600 |
| Jan 27, 2026 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | -0.70% | 3,652,400 |
| Jan 26, 2026 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 4,052,900 |
| Jan 23, 2026 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | 3,905,200 |
| Jan 22, 2026 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | - | 4,050,400 |
| Jan 21, 2026 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | -1.37% | 3,655,300 |
| Jan 20, 2026 | 715.00 | 730.00 | 705.00 | 730.00 | 730.00 | 2.10% | 3,804,800 |
| Jan 19, 2026 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | -1.38% | 3,978,800 |
| Jan 15, 2026 | 735.00 | 735.00 | 705.00 | 725.00 | 725.00 | -0.68% | 3,760,500 |
| Jan 14, 2026 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | -2.01% | 4,403,200 |
| Jan 13, 2026 | 740.00 | 745.00 | 735.00 | 745.00 | 745.00 | 0.68% | 5,450,800 |
| Jan 12, 2026 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | -1.99% | 4,241,900 |
| Jan 9, 2026 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | -0.66% | 4,424,800 |
| Jan 8, 2026 | 750.00 | 760.00 | 740.00 | 760.00 | 760.00 | 0.66% | 4,161,800 |
| Jan 7, 2026 | 760.00 | 765.00 | 745.00 | 755.00 | 755.00 | -1.31% | 4,535,000 |
| Jan 6, 2026 | 750.00 | 770.00 | 740.00 | 765.00 | 765.00 | 2.00% | 7,559,900 |
| Jan 5, 2026 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | 0.67% | 4,262,500 |
| Jan 2, 2026 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | -0.67% | 5,297,300 |
| Dec 30, 2025 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | 0.67% | 3,808,400 |
| Dec 29, 2025 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | -1.32% | 3,764,600 |
| Dec 24, 2025 | 750.00 | 755.00 | 740.00 | 755.00 | 755.00 | - | 4,401,900 |
| Dec 23, 2025 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | -0.66% | 5,380,500 |
| Dec 22, 2025 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | -0.65% | 4,631,600 |
| Dec 19, 2025 | 750.00 | 780.00 | 735.00 | 765.00 | 765.00 | 1.32% | 7,432,300 |
| Dec 18, 2025 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | -0.66% | 3,336,100 |
| Dec 17, 2025 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | - | 4,370,900 |
| Dec 16, 2025 | 780.00 | 780.00 | 750.00 | 760.00 | 760.00 | -2.56% | 3,419,300 |
| Dec 15, 2025 | 775.00 | 780.00 | 760.00 | 780.00 | 780.00 | 0.65% | 3,943,900 |
| Dec 12, 2025 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 4,207,700 |
| Dec 11, 2025 | 770.00 | 780.00 | 760.00 | 780.00 | 780.00 | 1.30% | 4,513,000 |
| Dec 10, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 5,641,200 |
| Dec 9, 2025 | 770.00 | 775.00 | 755.00 | 770.00 | 770.00 | -0.65% | 5,049,100 |
| Dec 8, 2025 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 0.65% | 5,341,100 |
| Dec 5, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 6,949,500 |
| Dec 4, 2025 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 4,634,100 |
| Dec 3, 2025 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 3,648,700 |
| Dec 2, 2025 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | - | 4,466,800 |
| Dec 1, 2025 | 770.00 | 775.00 | 760.00 | 775.00 | 775.00 | 0.65% | 5,209,000 |
| Nov 28, 2025 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 3,412,400 |
| Nov 27, 2025 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | - | 2,463,700 |
| Nov 26, 2025 | 765.00 | 780.00 | 760.00 | 775.00 | 775.00 | 1.31% | 4,606,000 |
| Nov 25, 2025 | 765.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 3,529,700 |
| Nov 24, 2025 | 790.00 | 790.00 | 755.00 | 770.00 | 770.00 | -2.53% | 3,701,900 |
| Nov 21, 2025 | 760.00 | 795.00 | 755.00 | 790.00 | 790.00 | 3.27% | 3,721,500 |
| Nov 20, 2025 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 0.66% | 3,775,600 |
| Nov 19, 2025 | 760.00 | 760.00 | 745.00 | 760.00 | 760.00 | - | 4,663,600 |
| Nov 18, 2025 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 5,267,400 |
| Nov 17, 2025 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 4,449,900 |
| Nov 14, 2025 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | - | 3,977,300 |
| Nov 13, 2025 | 750.00 | 770.00 | 745.00 | 760.00 | 760.00 | 1.33% | 6,927,100 |
| Nov 12, 2025 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -3.23% | 6,925,700 |
| Nov 11, 2025 | 770.00 | 790.00 | 755.00 | 775.00 | 775.00 | 0.65% | 11,480,500 |
| Nov 10, 2025 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 1.32% | 7,443,000 |
| Nov 7, 2025 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | -0.65% | 5,883,000 |
| Nov 6, 2025 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 5,106,100 |
| Nov 5, 2025 | 770.00 | 780.00 | 750.00 | 770.00 | 770.00 | - | 6,048,500 |
| Nov 4, 2025 | 765.00 | 785.00 | 760.00 | 770.00 | 770.00 | 0.65% | 6,899,900 |
| Nov 3, 2025 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | -0.65% | 7,047,000 |
| Oct 31, 2025 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.32% | 6,828,600 |
| Oct 30, 2025 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 7,415,000 |
| Oct 29, 2025 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | -0.65% | 5,700,700 |
| Oct 28, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 4,509,200 |
| Oct 27, 2025 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 5,023,300 |
| Oct 24, 2025 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 5,975,200 |
| Oct 23, 2025 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | -2.58% | 4,985,300 |
| Oct 22, 2025 | 755.00 | 775.00 | 750.00 | 775.00 | 775.00 | 1.97% | 5,072,800 |
| Oct 21, 2025 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | -0.65% | 4,671,400 |
| Oct 20, 2025 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 0.66% | 5,378,300 |
| Oct 17, 2025 | 795.00 | 795.00 | 750.00 | 760.00 | 760.00 | -5.00% | 2,654,200 |
| Oct 16, 2025 | 760.00 | 800.00 | 755.00 | 800.00 | 800.00 | 4.58% | 5,431,100 |
| Oct 15, 2025 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 4,494,500 |
| Oct 14, 2025 | 765.00 | 775.00 | 755.00 | 765.00 | 765.00 | -0.65% | 5,102,000 |
| Oct 13, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 5,556,900 |
| Oct 10, 2025 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 4,019,300 |