PT Mega Manunggal Property Tbk (IDX:MMLP)
Indonesia
· Delayed Price · Currency is IDR 300.00
-38.00 (-11.24%)
At close: Mar 6, 2026
IDX:MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 338.00 | 338.00 | 288.00 | 288.00 | - | -14.79% | 26,450,700 |
| Mar 5, 2026 | 378.00 | 378.00 | 326.00 | 338.00 | 338.00 | -10.58% | 24,802,800 |
| Mar 4, 2026 | 446.00 | 446.00 | 378.00 | 378.00 | 378.00 | -14.86% | 18,254,300 |
| Mar 3, 2026 | 446.00 | 466.00 | 438.00 | 444.00 | 444.00 | -0.89% | 1,024,000 |
| Mar 2, 2026 | 460.00 | 468.00 | 442.00 | 448.00 | 448.00 | -4.68% | 1,938,700 |
| Feb 27, 2026 | 480.00 | 480.00 | 468.00 | 470.00 | 470.00 | -2.08% | 1,459,700 |
| Feb 26, 2026 | 480.00 | 486.00 | 476.00 | 480.00 | 480.00 | - | 1,093,300 |
| Feb 25, 2026 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | -0.83% | 791,300 |
| Feb 24, 2026 | 488.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.63% | 980,100 |
| Feb 23, 2026 | 488.00 | 492.00 | 486.00 | 492.00 | 492.00 | 0.82% | 889,900 |
| Feb 20, 2026 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | 0.83% | 843,600 |
| Feb 19, 2026 | 484.00 | 490.00 | 484.00 | 484.00 | 484.00 | - | 2,112,700 |
| Feb 18, 2026 | 484.00 | 492.00 | 476.00 | 484.00 | 484.00 | 0.83% | 1,591,900 |
| Feb 13, 2026 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | -2.44% | 1,114,400 |
| Feb 12, 2026 | 496.00 | 510.00 | 488.00 | 492.00 | 492.00 | -0.40% | 8,517,700 |
| Feb 11, 2026 | 484.00 | 496.00 | 478.00 | 494.00 | 494.00 | 2.49% | 1,387,700 |
| Feb 10, 2026 | 480.00 | 490.00 | 478.00 | 482.00 | 482.00 | 0.84% | 2,383,300 |
| Feb 9, 2026 | 490.00 | 492.00 | 478.00 | 478.00 | 478.00 | -2.45% | 2,999,900 |
| Feb 6, 2026 | 492.00 | 498.00 | 488.00 | 490.00 | 490.00 | -1.61% | 970,000 |
| Feb 5, 2026 | 498.00 | 505.00 | 498.00 | 498.00 | 498.00 | - | 452,100 |
| Feb 4, 2026 | 515.00 | 515.00 | 494.00 | 498.00 | 498.00 | 0.40% | 611,100 |
| Feb 3, 2026 | 488.00 | 510.00 | 480.00 | 496.00 | 496.00 | 1.22% | 2,477,500 |
| Feb 2, 2026 | 505.00 | 515.00 | 480.00 | 490.00 | 490.00 | -2.00% | 3,976,600 |
| Jan 30, 2026 | 498.00 | 515.00 | 498.00 | 500.00 | 500.00 | 0.81% | 1,230,900 |
| Jan 29, 2026 | 500.00 | 510.00 | 430.00 | 496.00 | 496.00 | -1.78% | 6,343,800 |
| Jan 28, 2026 | 515.00 | 520.00 | 492.00 | 505.00 | 505.00 | -2.88% | 5,714,100 |
| Jan 27, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 3,340,000 |
| Jan 26, 2026 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | -1.85% | 2,857,500 |
| Jan 23, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 3,702,300 |
| Jan 22, 2026 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | -2.65% | 2,529,000 |
| Jan 21, 2026 | 555.00 | 565.00 | 545.00 | 565.00 | 565.00 | - | 4,114,900 |
| Jan 20, 2026 | 590.00 | 590.00 | 560.00 | 565.00 | 565.00 | -2.59% | 4,515,900 |
| Jan 19, 2026 | 565.00 | 600.00 | 555.00 | 580.00 | 580.00 | 2.65% | 11,873,200 |
| Jan 15, 2026 | 540.00 | 570.00 | 530.00 | 565.00 | 565.00 | 5.61% | 8,208,500 |
| Jan 14, 2026 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 2,197,800 |
| Jan 13, 2026 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | - | 2,417,500 |
| Jan 12, 2026 | 545.00 | 560.00 | 525.00 | 540.00 | 540.00 | -0.92% | 6,479,900 |
| Jan 9, 2026 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | -1.80% | 3,906,200 |
| Jan 8, 2026 | 570.00 | 570.00 | 545.00 | 555.00 | 555.00 | 1.83% | 6,446,000 |
| Jan 7, 2026 | 535.00 | 570.00 | 525.00 | 545.00 | 545.00 | 4.81% | 15,999,600 |
| Jan 6, 2026 | 510.00 | 535.00 | 510.00 | 520.00 | 520.00 | 1.96% | 7,495,700 |
| Jan 5, 2026 | 555.00 | 555.00 | 500.00 | 510.00 | 510.00 | -8.11% | 18,227,200 |
| Jan 2, 2026 | 500.00 | 570.00 | 484.00 | 555.00 | 555.00 | 11.45% | 18,128,400 |
| Dec 30, 2025 | 500.00 | 525.00 | 494.00 | 498.00 | 498.00 | -0.40% | 7,137,400 |
| Dec 29, 2025 | 530.00 | 540.00 | 486.00 | 500.00 | 500.00 | -5.66% | 19,640,900 |
| Dec 24, 2025 | 580.00 | 680.00 | 500.00 | 530.00 | 530.00 | -8.62% | 66,550,100 |
| Dec 23, 2025 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 17,391,300 |
| Dec 22, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 19,274,100 |
| Dec 19, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 7,313,700 |
| Dec 18, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 25,389,000 |
| Dec 17, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 16,298,300 |
| Dec 16, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 4,123,700 |
| Dec 15, 2025 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 9,794,100 |
| Dec 12, 2025 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 1,749,800 |
| Dec 11, 2025 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 4,780,800 |
| Dec 10, 2025 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 9,317,000 |
| Dec 9, 2025 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.87% | 1,356,100 |
| Dec 8, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 2,168,200 |
| 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 |