PT Manggung Polahraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 75.000 | 79.000 | 73.000 | 77.000 | 77.000 | 112,660,900 |
| 2025-01-21 | 75.000 | 75.000 | 71.000 | 75.000 | 75.000 | 46,087,300 |
| 2025-01-20 | 71.000 | 75.000 | 68.000 | 74.000 | 74.000 | 124,398,800 |
| 2025-01-17 | 67.000 | 71.000 | 66.000 | 71.000 | 71.000 | 15,272,100 |
| 2025-01-16 | 72.000 | 72.000 | 65.000 | 67.000 | 67.000 | 13,190,500 |
| 2025-01-15 | 80.000 | 80.000 | 72.000 | 72.000 | 72.000 | 74,862,800 |
| 2025-01-14 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 25,990,000 |
| 2025-01-13 | 97.000 | 104.00 | 88.000 | 88.000 | 88.000 | 34,866,200 |
| 2025-01-10 | 90.000 | 97.000 | 88.000 | 97.000 | 97.000 | 59,186,100 |
| 2025-01-09 | 73.000 | 89.000 | 73.000 | 89.000 | 89.000 | 127,336,800 |
| 2025-01-08 | 85.000 | 86.000 | 81.000 | 81.000 | 81.000 | 4,769,100 |
| 2025-01-07 | 98.000 | 98.000 | 89.000 | 89.000 | 89.000 | 40,787,700 |
| 2025-01-06 | 96.000 | 98.000 | 95.000 | 98.000 | 98.000 | 51,100,200 |
| 2025-01-03 | 97.000 | 99.000 | 96.000 | 96.000 | 96.000 | 80,880,600 |
| 2025-01-02 | 96.000 | 99.000 | 95.000 | 97.000 | 97.000 | 78,761,500 |
| 2024-12-30 | 96.000 | 103.00 | 94.000 | 97.000 | 97.000 | 73,290,000 |
| 2024-12-27 | 95.000 | 98.000 | 91.000 | 95.000 | 95.000 | 37,144,500 |
| 2024-12-24 | 109.00 | 109.00 | 98.000 | 98.000 | 98.000 | 50,211,800 |
| 2024-12-23 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | 5,196,200 |
| 2024-12-20 | 112.00 | 120.00 | 108.00 | 119.00 | 119.00 | 85,222,700 |
| 2024-12-19 | 117.00 | 133.00 | 117.00 | 117.00 | 117.00 | 24,755,800 |
| 2024-12-18 | 143.00 | 144.00 | 129.00 | 129.00 | 129.00 | 39,352,200 |
| 2024-12-17 | 130.00 | 145.00 | 130.00 | 143.00 | 143.00 | 62,310,800 |
| 2024-12-16 | 122.00 | 135.00 | 111.00 | 135.00 | 135.00 | 74,515,200 |
| 2024-12-13 | 136.00 | 136.00 | 123.00 | 123.00 | 123.00 | 34,818,000 |
| 2024-12-12 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 39,287,500 |
| 2024-12-11 | 133.00 | 138.00 | 133.00 | 133.00 | 133.00 | 37,041,900 |
| 2024-12-10 | 132.00 | 138.00 | 130.00 | 133.00 | 133.00 | 54,474,300 |
| 2024-12-09 | 135.00 | 135.00 | 125.00 | 132.00 | 132.00 | 26,846,700 |
| 2024-12-06 | 149.00 | 157.00 | 135.00 | 135.00 | 135.00 | 43,332,600 |
| 2024-12-05 | 133.00 | 149.00 | 130.00 | 149.00 | 149.00 | 56,221,300 |
| 2024-12-04 | 136.00 | 137.00 | 129.00 | 136.00 | 136.00 | 52,098,700 |
| 2024-12-03 | 130.00 | 136.00 | 124.00 | 136.00 | 136.00 | 16,556,700 |
| 2024-12-02 | 149.00 | 154.00 | 135.00 | 135.00 | 135.00 | 72,757,800 |
| 2024-11-29 | 147.00 | 153.00 | 143.00 | 149.00 | 149.00 | 27,896,600 |
| 2024-11-28 | 173.00 | 173.00 | 158.00 | 158.00 | 158.00 | 58,768,200 |
| 2024-11-26 | 179.00 | 181.00 | 161.00 | 175.00 | 175.00 | 41,123,200 |
| 2024-11-25 | 161.00 | 178.00 | 161.00 | 178.00 | 178.00 | 48,255,100 |
| 2024-11-22 | 164.00 | 167.00 | 161.00 | 162.00 | 162.00 | 15,190,800 |
| 2024-11-21 | 158.00 | 167.00 | 153.00 | 163.00 | 163.00 | 33,590,900 |
| 2024-11-20 | 162.00 | 168.00 | 156.00 | 158.00 | 158.00 | 26,209,700 |
| 2024-11-19 | 165.00 | 169.00 | 150.00 | 162.00 | 162.00 | 42,911,300 |
| 2024-11-18 | 157.00 | 170.00 | 157.00 | 164.00 | 164.00 | 34,071,300 |
| 2024-11-15 | 151.00 | 166.00 | 150.00 | 157.00 | 157.00 | 149,620,100 |
| 2024-11-14 | 138.00 | 151.00 | 131.00 | 151.00 | 151.00 | 70,602,700 |
| 2024-11-13 | 129.00 | 138.00 | 126.00 | 138.00 | 138.00 | 53,789,100 |
| 2024-11-12 | 117.00 | 126.00 | 115.00 | 126.00 | 126.00 | 47,758,700 |
| 2024-11-11 | 106.00 | 115.00 | 96.000 | 115.00 | 115.00 | 77,330,500 |
| 2024-11-08 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,610,000 |
| 2024-11-07 | 109.00 | 110.00 | 102.00 | 105.00 | 105.00 | 90,129,100 |
| 2024-11-06 | 107.00 | 113.00 | 102.00 | 109.00 | 109.00 | 28,902,600 |
| 2024-11-05 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 43,630,200 |
| 2024-11-04 | 112.00 | 113.00 | 108.00 | 112.00 | 112.00 | 38,769,200 |
| 2024-11-01 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | 55,118,600 |
| 2024-10-31 | 107.00 | 114.00 | 104.00 | 114.00 | 114.00 | 43,881,100 |
| 2024-10-30 | 105.00 | 110.00 | 102.00 | 107.00 | 107.00 | 76,719,600 |
| 2024-10-29 | 103.00 | 107.00 | 100.00 | 105.00 | 105.00 | 60,526,100 |
| 2024-10-28 | 100.00 | 106.00 | 96.000 | 103.00 | 103.00 | 66,540,300 |
| 2024-10-25 | 112.00 | 118.00 | 103.00 | 103.00 | 103.00 | 78,497,000 |
| 2024-10-24 | 109.00 | 116.00 | 105.00 | 114.00 | 114.00 | 83,748,600 |
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.