PT Manggung Polahraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 117.00 | 117.00 | 107.00 | 109.00 | 109.00 | 18,260,000 |
| 2024-07-30 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 13,281,600 |
| 2024-07-29 | 114.00 | 116.00 | 105.00 | 115.00 | 115.00 | 27,994,800 |
| 2024-07-26 | 119.00 | 121.00 | 113.00 | 114.00 | 114.00 | 3,522,500 |
| 2024-07-25 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 27,299,900 |
| 2024-07-24 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | 6,840,800 |
| 2024-07-23 | 141.00 | 142.00 | 129.00 | 129.00 | 129.00 | 31,105,600 |
| 2024-07-22 | 143.00 | 143.00 | 138.00 | 142.00 | 142.00 | 3,753,400 |
| 2024-07-19 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | 22,502,100 |
| 2024-07-18 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 21,519,900 |
| 2024-07-17 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2,599,300 |
| 2024-07-16 | 133.00 | 139.00 | 133.00 | 134.00 | 134.00 | 19,232,200 |
| 2024-07-15 | 133.00 | 136.00 | 125.00 | 133.00 | 133.00 | 18,744,400 |
| 2024-07-12 | 135.00 | 140.00 | 118.00 | 131.00 | 131.00 | 19,596,900 |
| 2024-07-11 | 123.00 | 135.00 | 117.00 | 131.00 | 131.00 | 18,399,800 |
| 2024-07-10 | 142.00 | 142.00 | 130.00 | 130.00 | 130.00 | 2,359,100 |
| 2024-07-09 | 160.00 | 163.00 | 144.00 | 144.00 | 144.00 | 14,828,600 |
| 2024-07-08 | 167.00 | 169.00 | 160.00 | 160.00 | 160.00 | 3,380,300 |
| 2024-07-05 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 9,785,600 |
| 2024-07-04 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 10,262,900 |
| 2024-07-03 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 9,169,100 |
| 2024-07-02 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 673,200 |
| 2024-07-01 | 163.00 | 165.00 | 160.00 | 164.00 | 164.00 | 7,059,900 |
| 2024-06-28 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | 15,379,300 |
| 2024-06-27 | 163.00 | 163.00 | 155.00 | 161.00 | 161.00 | 6,071,300 |
| 2024-06-26 | 193.00 | 193.00 | 172.00 | 172.00 | 172.00 | 16,469,500 |
| 2024-06-25 | 182.00 | 194.00 | 181.00 | 191.00 | 191.00 | 5,257,500 |
| 2024-06-24 | 174.00 | 181.00 | 174.00 | 181.00 | 181.00 | 54,299,500 |
| 2024-06-21 | 169.00 | 175.00 | 167.00 | 174.00 | 174.00 | 15,609,100 |
| 2024-06-20 | 161.00 | 169.00 | 161.00 | 168.00 | 168.00 | 27,127,300 |
| 2024-06-19 | 161.00 | 163.00 | 145.00 | 161.00 | 161.00 | 7,766,600 |
| 2024-06-14 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | 16,521,300 |
| 2024-06-13 | 155.00 | 162.00 | 155.00 | 162.00 | 162.00 | 40,874,100 |
| 2024-06-12 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 3,911,700 |
| 2024-06-11 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 8,742,300 |
| 2024-06-10 | 162.00 | 163.00 | 146.00 | 150.00 | 150.00 | 4,645,000 |
| 2024-06-07 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 11,433,400 |
| 2024-06-06 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 12,434,800 |
| 2024-06-05 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 18,644,100 |
| 2024-06-04 | 152.00 | 155.00 | 149.00 | 154.00 | 154.00 | 6,636,900 |
| 2024-06-03 | 157.00 | 158.00 | 142.00 | 153.00 | 153.00 | 10,605,100 |
| 2024-05-31 | 149.00 | 158.00 | 149.00 | 157.00 | 157.00 | 22,908,100 |
| 2024-05-30 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 11,399,400 |
| 2024-05-29 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 45,564,300 |
| 2024-05-28 | 144.00 | 148.00 | 134.00 | 140.00 | 140.00 | 24,973,600 |
| 2024-05-27 | 137.00 | 144.00 | 136.00 | 144.00 | 144.00 | 205,137,400 |
| 2024-05-22 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | 17,165,000 |
| 2024-05-21 | 131.00 | 133.00 | 128.00 | 133.00 | 133.00 | 35,245,900 |
| 2024-05-20 | 128.00 | 132.00 | 123.00 | 130.00 | 130.00 | 90,810,700 |
| 2024-05-17 | 143.00 | 143.00 | 128.00 | 128.00 | 128.00 | 10,006,500 |
| 2024-05-16 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 34,899,800 |
| 2024-05-15 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 19,212,500 |
| 2024-05-14 | 128.00 | 140.00 | 124.00 | 136.00 | 136.00 | 34,329,000 |
| 2024-05-13 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 17,741,100 |
| 2024-05-08 | 162.00 | 165.00 | 152.00 | 152.00 | 152.00 | 1,058,900 |
| 2024-05-07 | 187.00 | 188.00 | 168.00 | 168.00 | 168.00 | 14,614,200 |
| 2024-05-06 | 193.00 | 193.00 | 174.00 | 186.00 | 186.00 | 52,649,500 |
| 2024-05-03 | 214.00 | 224.00 | 193.00 | 193.00 | 193.00 | 26,501,600 |
| 2024-05-02 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 75,282,200 |
| 2024-04-30 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 49,220,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.