PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia
· Delayed Price · Currency is IDR 575.00
+5.00 (0.88%)
At close: Dec 5, 2025
IDX:MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 4,167,000 |
| Dec 4, 2025 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 9,801,900 |
| Dec 3, 2025 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | -0.88% | 1,449,300 |
| Dec 2, 2025 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 2,474,600 |
| Dec 1, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 780,800 |
| Nov 28, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 1,427,500 |
| Nov 27, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 8,373,600 |
| Nov 26, 2025 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 0.88% | 20,932,300 |
| Nov 25, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 9,122,600 |
| Nov 24, 2025 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 3,938,200 |
| Nov 21, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 2,820,300 |
| Nov 20, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | -0.88% | 4,029,700 |
| Nov 19, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 5,712,800 |
| Nov 18, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 1,721,800 |
| Nov 17, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 2,178,900 |
| Nov 14, 2025 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 2,488,300 |
| Nov 13, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 9,220,700 |
| Nov 12, 2025 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 3,004,600 |
| Nov 11, 2025 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 3,442,600 |
| Nov 10, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 1,471,600 |
| Nov 7, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.89% | 1,126,200 |
| Nov 6, 2025 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 1,996,800 |
| Nov 5, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 4,265,200 |
| Nov 4, 2025 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 2,364,800 |
| Nov 3, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 1,492,900 |
| Oct 31, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 8,771,500 |
| Oct 30, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 4,623,900 |
| Oct 29, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.90% | 29,000,300 |
| Oct 28, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 5,130,600 |
| Oct 27, 2025 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 4,927,900 |
| Oct 24, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 6,295,100 |
| Oct 23, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 6,666,800 |
| Oct 22, 2025 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.89% | 2,351,900 |
| Oct 21, 2025 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 3,101,900 |
| Oct 20, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 5,172,100 |
| Oct 17, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 9,055,000 |
| Oct 16, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 5,242,900 |
| Oct 15, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 3,283,800 |
| Oct 14, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 11,330,600 |
| Oct 13, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 7,115,700 |
| Oct 10, 2025 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 8,121,100 |
| Oct 9, 2025 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 26,931,300 |
| Oct 8, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.80% | 16,066,500 |
| Oct 7, 2025 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.77% | 11,022,200 |
| Oct 6, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.80% | 20,132,500 |
| Oct 3, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 6,843,500 |
| Oct 2, 2025 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 29,822,200 |
| Oct 1, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | - | 31,776,600 |
| Sep 30, 2025 | 550.00 | 570.00 | 545.00 | 560.00 | 560.00 | 1.82% | 90,284,900 |
| Sep 29, 2025 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 10,663,700 |
| Sep 26, 2025 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.92% | 4,415,800 |
| Sep 25, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 5,991,100 |
| Sep 24, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 4,667,200 |
| Sep 23, 2025 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | 4,828,200 |
| Sep 22, 2025 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | - | 2,946,500 |
| Sep 19, 2025 | 535.00 | 545.00 | 530.00 | 530.00 | 530.00 | -0.93% | 17,207,800 |
| Sep 18, 2025 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | 2,506,200 |
| Sep 17, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 5,935,600 |
| Sep 16, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 5,492,700 |
| Sep 15, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 6,027,600 |
| Sep 12, 2025 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 3,622,000 |
| Sep 11, 2025 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 2,868,700 |
| Sep 10, 2025 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.94% | 2,184,700 |
| Sep 9, 2025 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 11,239,200 |
| Sep 8, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 8,635,400 |
| Sep 4, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 3,172,200 |
| Sep 3, 2025 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 4,841,800 |
| Sep 2, 2025 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | - | 5,522,400 |
| Sep 1, 2025 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | -0.92% | 18,696,800 |
| Aug 29, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 7,834,000 |
| Aug 28, 2025 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 5,744,800 |
| Aug 27, 2025 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 9,880,500 |
| Aug 26, 2025 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | 0.93% | 11,094,800 |
| Aug 25, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -0.92% | 6,128,400 |
| Aug 22, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 3,656,300 |
| Aug 21, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 9,453,800 |
| Aug 20, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | 8,719,500 |
| Aug 19, 2025 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.78% | 12,889,800 |
| Aug 15, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 7,983,300 |
| Aug 14, 2025 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | - | 4,680,500 |
| Aug 13, 2025 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.93% | 4,971,000 |
| Aug 12, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 5,068,600 |
| Aug 11, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 0.94% | 7,206,400 |
| Aug 8, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 7,407,100 |
| Aug 7, 2025 | 540.00 | 550.00 | 530.00 | 535.00 | 535.00 | 0.94% | 8,882,900 |
| Aug 6, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | - | 8,910,700 |
| Aug 5, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 13,362,000 |
| Aug 4, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 15,173,500 |
| Aug 1, 2025 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 0.93% | 9,661,400 |
| Jul 31, 2025 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | -1.83% | 8,563,600 |
| Jul 30, 2025 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | 2.83% | 13,003,200 |
| Jul 29, 2025 | 545.00 | 555.00 | 530.00 | 530.00 | 530.00 | -2.75% | 24,862,300 |
| Jul 28, 2025 | 560.00 | 565.00 | 545.00 | 545.00 | 545.00 | -1.80% | 23,343,600 |
| Jul 25, 2025 | 555.00 | 565.00 | 550.00 | 555.00 | 555.00 | 0.91% | 20,452,100 |
| Jul 24, 2025 | 580.00 | 580.00 | 545.00 | 550.00 | 550.00 | -3.51% | 42,992,600 |
| Jul 23, 2025 | 585.00 | 595.00 | 565.00 | 570.00 | 570.00 | 0.88% | 73,915,700 |
| Jul 22, 2025 | 590.00 | 610.00 | 555.00 | 565.00 | 565.00 | -3.42% | 157,043,400 |
| Jul 21, 2025 | 560.00 | 610.00 | 545.00 | 585.00 | 585.00 | 9.35% | 198,553,400 |
| Jul 18, 2025 | 505.00 | 570.00 | 500.00 | 535.00 | 535.00 | 5.94% | 107,545,400 |
| Jul 17, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 5,242,200 |