Magna Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 720,400 |
| 2026-10-16 | 148.00 | 160.00 | 148.00 | 148.00 | 148.00 | 7,887,500 |
| 2026-10-15 | 190.00 | 198.00 | 170.00 | 173.00 | 173.00 | 24,245,700 |
| 2026-10-14 | 161.00 | 200.00 | 161.00 | 189.00 | 189.00 | 75,465,200 |
| 2026-10-13 | 187.00 | 212.00 | 151.00 | 160.00 | 160.00 | 73,145,000 |
| 2026-10-12 | 192.00 | 192.00 | 166.00 | 176.00 | 176.00 | 2,995,400 |
| 2026-10-09 | 200.00 | 202.00 | 185.00 | 189.00 | 189.00 | 5,259,400 |
| 2026-10-08 | 210.00 | 216.00 | 188.00 | 197.00 | 197.00 | 11,663,800 |
| 2026-10-07 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | 12,183,600 |
| 2026-10-06 | 200.00 | 224.00 | 196.00 | 212.00 | 212.00 | 24,478,000 |
| 2026-10-05 | 196.00 | 206.00 | 191.00 | 202.00 | 202.00 | 8,538,600 |
| 2026-10-02 | 230.00 | 236.00 | 192.00 | 196.00 | 196.00 | 50,984,400 |
| 2026-10-01 | 142.00 | 189.00 | 142.00 | 189.00 | 189.00 | 42,821,900 |
| 2026-09-30 | 149.00 | 150.00 | 135.00 | 140.00 | 140.00 | 3,981,600 |
| 2026-09-29 | 150.00 | 189.00 | 142.00 | 146.00 | 146.00 | 44,327,500 |
| 2026-09-28 | 191.00 | 191.00 | 166.00 | 166.00 | 166.00 | 6,733,400 |
| 2026-09-25 | 210.00 | 216.00 | 180.00 | 195.00 | 195.00 | 11,525,300 |
| 2026-09-24 | 202.00 | 232.00 | 202.00 | 210.00 | 210.00 | 35,972,600 |
| 2026-09-23 | 202.00 | 212.00 | 198.00 | 202.00 | 202.00 | 5,091,300 |
| 2026-09-22 | 222.00 | 222.00 | 202.00 | 210.00 | 210.00 | 8,384,200 |
| 2026-09-21 | 226.00 | 244.00 | 210.00 | 216.00 | 216.00 | 35,321,900 |
| 2026-09-18 | 189.00 | 254.00 | 175.00 | 216.00 | 216.00 | 149,193,100 |
| 2026-09-17 | 222.00 | 256.00 | 182.00 | 189.00 | 189.00 | 168,858,500 |
| 2026-09-16 | 148.00 | 199.00 | 138.00 | 199.00 | 199.00 | 105,609,000 |
| 2026-09-15 | 145.00 | 162.00 | 141.00 | 148.00 | 148.00 | 24,047,000 |
| 2026-09-14 | 143.00 | 164.00 | 132.00 | 140.00 | 140.00 | 38,236,200 |
| 2026-09-11 | 183.00 | 183.00 | 140.00 | 142.00 | 142.00 | 244,261,700 |
| 2026-09-10 | 103.00 | 136.00 | 103.00 | 136.00 | 136.00 | 122,855,700 |
| 2026-09-09 | 96.000 | 119.00 | 95.000 | 101.00 | 101.00 | 80,888,500 |
| 2026-09-08 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 1,090,400 |
| 2026-09-07 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 1,377,600 |
| 2026-09-04 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,405,000 |
| 2026-09-03 | 96.000 | 105.00 | 95.000 | 96.000 | 96.000 | 11,144,900 |
| 2026-09-02 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 682,700 |
| 2026-09-01 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 1,964,000 |
| 2026-08-31 | 98.000 | 99.000 | 95.000 | 98.000 | 98.000 | 1,449,400 |
| 2026-08-28 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,295,400 |
| 2026-08-27 | 80.000 | 98.000 | 80.000 | 95.000 | 95.000 | 2,662,300 |
| 2026-08-26 | 97.000 | 98.000 | 93.000 | 94.000 | 94.000 | 2,125,200 |
| 2026-08-25 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-08-24 | 100.00 | 100.00 | 95.000 | 97.000 | 97.000 | 2,086,700 |
| 2026-08-21 | 97.000 | 101.00 | 97.000 | 98.000 | 98.000 | 2,991,600 |
| 2026-08-20 | 96.000 | 106.00 | 95.000 | 96.000 | 96.000 | 7,294,000 |
| 2026-08-19 | 98.000 | 101.00 | 96.000 | 96.000 | 96.000 | 1,446,100 |
| 2026-08-18 | 99.000 | 103.00 | 96.000 | 98.000 | 98.000 | 4,752,400 |
| 2026-08-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-08-14 | 107.00 | 112.00 | 95.000 | 99.000 | 99.000 | 12,841,500 |
| 2026-08-13 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,401,700 |
| 2026-08-12 | 105.00 | 106.00 | 99.000 | 102.00 | 102.00 | 4,111,000 |
| 2026-08-11 | 105.00 | 108.00 | 101.00 | 105.00 | 105.00 | 4,776,500 |
| 2026-08-10 | 110.00 | 110.00 | 103.00 | 106.00 | 106.00 | 4,448,500 |
| 2026-08-07 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 3,117,000 |
| 2026-08-06 | 114.00 | 115.00 | 107.00 | 113.00 | 113.00 | 7,164,200 |
| 2026-08-05 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 5,186,100 |
| 2026-08-04 | 114.00 | 125.00 | 112.00 | 113.00 | 113.00 | 29,248,700 |
| 2026-08-03 | 119.00 | 119.00 | 111.00 | 114.00 | 114.00 | 9,989,900 |
| 2026-07-31 | 121.00 | 121.00 | 108.00 | 115.00 | 115.00 | 27,976,200 |
| 2026-07-30 | 141.00 | 163.00 | 121.00 | 123.00 | 123.00 | 155,216,600 |
| 2026-07-29 | 91.000 | 121.00 | 91.000 | 121.00 | 121.00 | 152,158,400 |
| 2026-07-28 | 90.000 | 94.000 | 89.000 | 90.000 | 90.000 | 417,200 |
Page 1 of 2 · 66 trading daysOlder →
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.