Magna Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 92.000 | 95.000 | 90.000 | 90.000 | 90.000 | 605,500 |
| 2026-07-24 | 92.000 | 94.000 | 90.000 | 92.000 | 92.000 | 537,800 |
| 2026-07-23 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 1,295,400 |
| 2026-07-22 | 100.00 | 101.00 | 91.000 | 96.000 | 96.000 | 7,652,300 |
| 2026-07-21 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,063,600 |
| 2026-07-20 | 93.000 | 94.000 | 91.000 | 94.000 | 94.000 | 1,375,800 |
| 2026-07-17 | 90.000 | 93.000 | 90.000 | 92.000 | 92.000 | 1,296,500 |
| 2026-07-16 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 614,300 |
| 2026-07-15 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 1,447,800 |
| 2026-07-14 | 92.000 | 92.000 | 89.000 | 91.000 | 91.000 | 1,261,900 |
| 2026-07-13 | 91.000 | 100.00 | 90.000 | 93.000 | 93.000 | 3,891,300 |
| 2026-07-10 | 90.000 | 93.000 | 89.000 | 90.000 | 90.000 | 1,076,900 |
| 2026-07-09 | 93.000 | 103.00 | 86.000 | 90.000 | 90.000 | 6,455,400 |
| 2026-07-08 | 91.000 | 93.000 | 89.000 | 89.000 | 89.000 | 1,146,400 |
| 2026-07-07 | 92.000 | 92.000 | 88.000 | 91.000 | 91.000 | 1,039,700 |
| 2026-07-06 | 90.000 | 95.000 | 85.000 | 91.000 | 91.000 | 2,603,300 |
| 2026-07-03 | 90.000 | 93.000 | 88.000 | 89.000 | 89.000 | 2,686,200 |
| 2026-07-02 | 88.000 | 96.000 | 88.000 | 89.000 | 89.000 | 3,941,100 |
| 2026-07-01 | 85.000 | 100.00 | 84.000 | 88.000 | 88.000 | 11,135,400 |
| 2026-06-30 | 80.000 | 102.00 | 77.000 | 83.000 | 83.000 | 42,553,400 |
| 2026-06-29 | 84.000 | 84.000 | 76.000 | 80.000 | 80.000 | 3,559,900 |
| 2026-06-26 | 86.000 | 104.00 | 83.000 | 83.000 | 83.000 | 33,752,000 |
| 2026-06-25 | 84.000 | 87.000 | 83.000 | 83.000 | 83.000 | 421,700 |
| 2026-06-24 | 87.000 | 87.000 | 82.000 | 83.000 | 83.000 | 1,080,800 |
| 2026-06-23 | 86.000 | 89.000 | 84.000 | 89.000 | 89.000 | 1,460,600 |
| 2026-06-22 | 88.000 | 89.000 | 83.000 | 86.000 | 86.000 | 1,329,700 |
| 2026-06-19 | 94.000 | 94.000 | 83.000 | 88.000 | 88.000 | 2,019,100 |
| 2026-06-18 | 91.000 | 111.00 | 85.000 | 89.000 | 89.000 | 8,436,800 |
| 2026-06-17 | 95.000 | 96.000 | 85.000 | 89.000 | 89.000 | 4,309,700 |
| 2026-06-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-06-15 | 92.000 | 103.00 | 81.000 | 95.000 | 95.000 | 23,043,400 |
| 2026-06-12 | 73.000 | 79.000 | 73.000 | 77.000 | 77.000 | 920,500 |
| 2026-06-11 | 77.000 | 80.000 | 70.000 | 73.000 | 73.000 | 1,258,200 |
| 2026-06-10 | 81.000 | 85.000 | 70.000 | 77.000 | 77.000 | 2,027,400 |
| 2026-06-09 | 67.000 | 82.000 | 66.000 | 77.000 | 77.000 | 6,146,800 |
| 2026-06-08 | 69.000 | 69.000 | 60.000 | 63.000 | 63.000 | 1,509,700 |
| 2026-06-05 | 84.000 | 95.000 | 68.000 | 70.000 | 70.000 | 7,845,600 |
| 2026-06-04 | 85.000 | 111.00 | 75.000 | 76.000 | 76.000 | 44,176,300 |
| 2026-06-03 | 96.000 | 99.000 | 81.000 | 83.000 | 83.000 | 1,264,000 |
| 2026-06-02 | 101.00 | 104.00 | 91.000 | 94.000 | 94.000 | 2,680,700 |
| 2026-06-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-29 | 138.00 | 141.00 | 101.00 | 101.00 | 101.00 | 13,324,800 |
| 2026-05-28 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-27 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-26 | 90.000 | 118.00 | 85.000 | 118.00 | 118.00 | 26,066,100 |
| 2026-05-25 | 88.000 | 93.000 | 77.000 | 88.000 | 88.000 | 1,228,600 |
| 2026-05-22 | 115.00 | 118.00 | 85.000 | 88.000 | 88.000 | 4,794,900 |
| 2026-05-21 | 105.00 | 119.00 | 90.000 | 98.000 | 98.000 | 1,245,200 |
| 2026-05-20 | 118.00 | 130.00 | 105.00 | 105.00 | 105.00 | 2,359,900 |
| 2026-05-19 | 128.00 | 136.00 | 114.00 | 114.00 | 114.00 | 4,190,900 |
| 2026-05-18 | 142.00 | 145.00 | 125.00 | 134.00 | 134.00 | 911,000 |
| 2026-05-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-13 | 149.00 | 150.00 | 131.00 | 140.00 | 140.00 | 776,100 |
| 2026-05-12 | 154.00 | 156.00 | 132.00 | 148.00 | 148.00 | 2,621,200 |
| 2026-05-11 | 185.00 | 194.00 | 145.00 | 149.00 | 149.00 | 9,253,900 |
| 2026-05-08 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 623,200 |
| 2026-05-07 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 970,000 |
| 2026-05-06 | 167.00 | 173.00 | 161.00 | 165.00 | 165.00 | 2,156,600 |
| 2026-05-05 | 176.00 | 177.00 | 164.00 | 165.00 | 165.00 | 2,412,100 |
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.