PT Manggung Polahraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 194.00 | 200.00 | 193.00 | 199.00 | 199.00 | 48,986,800 |
| 2024-04-26 | 190.00 | 195.00 | 189.00 | 193.00 | 193.00 | 42,481,900 |
| 2024-04-25 | 180.00 | 196.00 | 180.00 | 189.00 | 189.00 | 27,097,800 |
| 2024-04-24 | 224.00 | 232.00 | 200.00 | 200.00 | 200.00 | 22,373,800 |
| 2024-04-23 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | 28,885,300 |
| 2024-04-22 | 200.00 | 214.00 | 199.00 | 210.00 | 210.00 | 34,662,200 |
| 2024-04-19 | 190.00 | 200.00 | 179.00 | 199.00 | 199.00 | 18,322,600 |
| 2024-04-18 | 182.00 | 190.00 | 181.00 | 189.00 | 189.00 | 30,113,700 |
| 2024-04-17 | 172.00 | 180.00 | 172.00 | 179.00 | 179.00 | 128,220,000 |
| 2024-04-16 | 164.00 | 172.00 | 163.00 | 171.00 | 171.00 | 211,029,200 |
| 2024-04-05 | 158.00 | 164.00 | 158.00 | 163.00 | 163.00 | 102,229,900 |
| 2024-04-04 | 153.00 | 158.00 | 152.00 | 157.00 | 157.00 | 83,981,200 |
| 2024-04-03 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 83,703,900 |
| 2024-04-02 | 135.00 | 148.00 | 135.00 | 147.00 | 147.00 | 11,460,300 |
| 2024-04-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 96,700 |
| 2024-03-28 | 185.00 | 186.00 | 166.00 | 166.00 | 166.00 | 1,239,500 |
| 2024-03-27 | 175.00 | 185.00 | 175.00 | 184.00 | 184.00 | 145,336,000 |
| 2024-03-26 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2024-03-25 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2024-03-22 | 148.00 | 158.00 | 144.00 | 156.00 | 156.00 | 41,277,100 |
| 2024-03-21 | 144.00 | 150.00 | 130.00 | 148.00 | 148.00 | 30,875,500 |
| 2024-03-20 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 7,078,800 |
| 2024-03-19 | 135.00 | 141.00 | 121.00 | 138.00 | 138.00 | 13,729,900 |
| 2024-03-18 | 129.00 | 137.00 | 129.00 | 134.00 | 134.00 | 9,051,100 |
| 2024-03-15 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 3,739,100 |
| 2024-03-14 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 9,749,900 |
| 2024-03-13 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 5,890,200 |
| 2024-03-08 | 117.00 | 121.00 | 105.00 | 118.00 | 118.00 | 13,609,300 |
| 2024-03-07 | 112.00 | 124.00 | 112.00 | 116.00 | 116.00 | 38,391,100 |
| 2024-03-06 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 297,300 |
| 2024-03-05 | 154.00 | 167.00 | 137.00 | 137.00 | 137.00 | 30,351,000 |
| 2024-03-04 | 142.00 | 152.00 | 134.00 | 152.00 | 152.00 | 19,378,600 |
| 2024-03-01 | 130.00 | 139.00 | 127.00 | 139.00 | 139.00 | 20,114,200 |
| 2024-02-29 | 125.00 | 127.00 | 116.00 | 127.00 | 127.00 | 12,792,800 |
| 2024-02-28 | 106.00 | 116.00 | 101.00 | 116.00 | 116.00 | 14,481,700 |
| 2024-02-27 | 111.00 | 114.00 | 100.00 | 106.00 | 106.00 | 12,938,000 |
| 2024-02-26 | 105.00 | 112.00 | 101.00 | 110.00 | 110.00 | 29,930,900 |
| 2024-02-23 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 8,291,600 |
| 2024-02-22 | 99.000 | 104.00 | 98.000 | 102.00 | 102.00 | 3,036,600 |
| 2024-02-21 | 96.000 | 100.00 | 96.000 | 99.000 | 99.000 | 1,269,200 |
| 2024-02-20 | 100.00 | 101.00 | 95.000 | 96.000 | 96.000 | 2,931,100 |
| 2024-02-19 | 95.000 | 100.00 | 95.000 | 99.000 | 99.000 | 1,959,000 |
| 2024-02-16 | 92.000 | 97.000 | 88.000 | 95.000 | 95.000 | 2,968,600 |
| 2024-02-15 | 98.000 | 98.000 | 90.000 | 92.000 | 92.000 | 1,108,500 |
| 2024-02-13 | 98.000 | 98.000 | 89.000 | 90.000 | 90.000 | 7,486,600 |
| 2024-02-12 | 107.00 | 109.00 | 97.000 | 98.000 | 98.000 | 6,370,000 |
| 2024-02-07 | 103.00 | 108.00 | 102.00 | 107.00 | 107.00 | 10,339,200 |
| 2024-02-06 | 97.000 | 103.00 | 97.000 | 102.00 | 102.00 | 3,421,900 |
| 2024-02-05 | 95.000 | 99.000 | 92.000 | 97.000 | 97.000 | 15,917,800 |
| 2024-02-02 | 98.000 | 102.00 | 91.000 | 95.000 | 95.000 | 7,803,400 |
| 2024-02-01 | 95.000 | 98.000 | 93.000 | 98.000 | 98.000 | 2,442,300 |
| 2024-01-31 | 94.000 | 97.000 | 93.000 | 94.000 | 94.000 | 1,752,900 |
| 2024-01-30 | 89.000 | 97.000 | 87.000 | 93.000 | 93.000 | 5,265,900 |
| 2024-01-29 | 91.000 | 97.000 | 84.000 | 90.000 | 90.000 | 3,794,100 |
| 2024-01-26 | 89.000 | 92.000 | 88.000 | 91.000 | 91.000 | 3,190,200 |
| 2024-01-25 | 92.000 | 94.000 | 84.000 | 90.000 | 90.000 | 5,989,600 |
| 2024-01-24 | 94.000 | 98.000 | 88.000 | 92.000 | 92.000 | 13,160,300 |
| 2024-01-23 | 83.000 | 90.000 | 83.000 | 90.000 | 90.000 | 14,071,000 |
| 2024-01-22 | 70.000 | 82.000 | 70.000 | 82.000 | 82.000 | 19,065,900 |
| 2024-01-19 | 80.000 | 83.000 | 72.000 | 75.000 | 75.000 | 18,932,400 |
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.