PT Manggung Polahraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 109.00 | 116.00 | 105.00 | 114.00 | 114.00 | 83,748,600 |
| 2024-10-23 | 102.00 | 111.00 | 100.00 | 108.00 | 108.00 | 82,928,400 |
| 2024-10-22 | 93.000 | 102.00 | 91.000 | 102.00 | 102.00 | 80,889,000 |
| 2024-10-21 | 92.000 | 94.000 | 89.000 | 93.000 | 93.000 | 48,238,800 |
| 2024-10-18 | 94.000 | 97.000 | 90.000 | 92.000 | 92.000 | 55,647,200 |
| 2024-10-17 | 97.000 | 99.000 | 91.000 | 94.000 | 94.000 | 51,706,400 |
| 2024-10-16 | 107.00 | 108.00 | 97.000 | 97.000 | 97.000 | 65,010,300 |
| 2024-10-15 | 106.00 | 110.00 | 101.00 | 107.00 | 107.00 | 63,355,900 |
| 2024-10-14 | 104.00 | 108.00 | 101.00 | 106.00 | 106.00 | 74,238,600 |
| 2024-10-11 | 100.00 | 106.00 | 93.000 | 103.00 | 103.00 | 89,834,300 |
| 2024-10-10 | 105.00 | 109.00 | 101.00 | 101.00 | 101.00 | 213,135,700 |
| 2024-10-09 | 124.00 | 136.00 | 112.00 | 112.00 | 112.00 | 143,443,200 |
| 2024-10-08 | 112.00 | 124.00 | 104.00 | 124.00 | 124.00 | 116,175,200 |
| 2024-10-07 | 110.00 | 113.00 | 103.00 | 113.00 | 113.00 | 90,616,000 |
| 2024-10-04 | 94.000 | 103.00 | 94.000 | 103.00 | 103.00 | 33,829,000 |
| 2024-10-03 | 87.000 | 94.000 | 84.000 | 94.000 | 94.000 | 38,439,500 |
| 2024-10-02 | 82.000 | 86.000 | 75.000 | 86.000 | 86.000 | 21,283,800 |
| 2024-10-01 | 77.000 | 80.000 | 75.000 | 80.000 | 80.000 | 7,066,800 |
| 2024-09-30 | 76.000 | 81.000 | 72.000 | 77.000 | 77.000 | 12,776,400 |
| 2024-09-27 | 73.000 | 80.000 | 73.000 | 75.000 | 75.000 | 28,582,800 |
| 2024-09-26 | 87.000 | 90.000 | 80.000 | 80.000 | 80.000 | 47,559,100 |
| 2024-09-25 | 98.000 | 103.00 | 88.000 | 88.000 | 88.000 | 76,220,000 |
| 2024-09-24 | 91.000 | 99.000 | 90.000 | 97.000 | 97.000 | 35,872,600 |
| 2024-09-23 | 83.000 | 90.000 | 76.000 | 90.000 | 90.000 | 64,899,900 |
| 2024-09-20 | 76.000 | 82.000 | 76.000 | 82.000 | 82.000 | 36,469,200 |
| 2024-09-19 | 73.000 | 78.000 | 72.000 | 75.000 | 75.000 | 38,197,200 |
| 2024-09-18 | 67.000 | 72.000 | 66.000 | 72.000 | 72.000 | 32,319,900 |
| 2024-09-17 | 60.000 | 66.000 | 60.000 | 66.000 | 66.000 | 16,080,900 |
| 2024-09-13 | 57.000 | 60.000 | 57.000 | 60.000 | 60.000 | 42,476,700 |
| 2024-09-12 | 51.000 | 55.000 | 50.000 | 55.000 | 55.000 | 71,451,600 |
| 2024-09-11 | 53.000 | 53.000 | 50.000 | 52.000 | 52.000 | 26,763,400 |
| 2024-09-10 | 54.000 | 54.000 | 51.000 | 53.000 | 53.000 | 38,860,900 |
| 2024-09-09 | 55.000 | 56.000 | 51.000 | 51.000 | 51.000 | 40,482,500 |
| 2024-09-06 | 56.000 | 59.000 | 54.000 | 56.000 | 56.000 | 24,205,100 |
| 2024-09-05 | 49.000 | 56.000 | 49.000 | 56.000 | 56.000 | 39,578,000 |
| 2024-09-04 | 54.000 | 60.000 | 54.000 | 54.000 | 54.000 | 21,212,400 |
| 2024-09-03 | 64.000 | 65.000 | 58.000 | 59.000 | 59.000 | 66,892,800 |
| 2024-09-02 | 63.000 | 68.000 | 63.000 | 64.000 | 64.000 | 1,899,800 |
| 2024-08-30 | 61.000 | 69.000 | 61.000 | 67.000 | 67.000 | 45,879,200 |
| 2024-08-29 | 57.000 | 68.000 | 57.000 | 67.000 | 67.000 | 29,243,100 |
| 2024-08-28 | 61.000 | 67.000 | 61.000 | 63.000 | 63.000 | 33,623,200 |
| 2024-08-27 | 61.000 | 70.000 | 61.000 | 67.000 | 67.000 | 7,114,300 |
| 2024-08-26 | 60.000 | 67.000 | 60.000 | 67.000 | 67.000 | 64,713,400 |
| 2024-08-23 | 66.000 | 74.000 | 66.000 | 66.000 | 66.000 | 70,368,700 |
| 2024-08-22 | 71.000 | 80.000 | 71.000 | 73.000 | 73.000 | 64,390,200 |
| 2024-08-21 | 71.000 | 79.000 | 71.000 | 78.000 | 78.000 | 559,200 |
| 2024-08-20 | 71.000 | 80.000 | 71.000 | 78.000 | 78.000 | 54,121,100 |
| 2024-08-19 | 81.000 | 83.000 | 75.000 | 78.000 | 78.000 | 2,401,200 |
| 2024-08-16 | 91.000 | 91.000 | 81.000 | 81.000 | 81.000 | 56,618,700 |
| 2024-08-15 | 97.000 | 98.000 | 88.000 | 90.000 | 90.000 | 2,125,000 |
| 2024-08-14 | 106.00 | 106.00 | 96.000 | 96.000 | 96.000 | 47,686,900 |
| 2024-08-13 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 810,200 |
| 2024-08-12 | 121.00 | 125.00 | 109.00 | 109.00 | 109.00 | 47,766,600 |
| 2024-08-09 | 119.00 | 121.00 | 115.00 | 121.00 | 121.00 | 5,747,500 |
| 2024-08-08 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 34,479,700 |
| 2024-08-07 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,186,200 |
| 2024-08-06 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 40,127,800 |
| 2024-08-05 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 37,651,200 |
| 2024-08-02 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 36,857,700 |
| 2024-08-01 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 16,970,400 |
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.