Magna Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 183.00 | 184.00 | 175.00 | 179.00 | 179.00 | 336,300 |
| 2026-05-01 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-04-30 | 186.00 | 186.00 | 177.00 | 184.00 | 184.00 | 406,300 |
| 2026-04-29 | 183.00 | 186.00 | 179.00 | 184.00 | 184.00 | 126,300 |
| 2026-04-28 | 178.00 | 186.00 | 178.00 | 183.00 | 183.00 | 95,500 |
| 2026-04-27 | 188.00 | 188.00 | 178.00 | 184.00 | 184.00 | 150,100 |
| 2026-04-24 | 187.00 | 188.00 | 178.00 | 180.00 | 180.00 | 247,500 |
| 2026-04-23 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | 70,900 |
| 2026-04-22 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 510,700 |
| 2026-04-21 | 185.00 | 190.00 | 183.00 | 188.00 | 188.00 | 453,700 |
| 2026-04-20 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 121,900 |
| 2026-04-17 | 190.00 | 190.00 | 179.00 | 186.00 | 186.00 | 124,000 |
| 2026-04-16 | 181.00 | 189.00 | 181.00 | 189.00 | 189.00 | 260,200 |
| 2026-04-15 | 182.00 | 198.00 | 175.00 | 181.00 | 181.00 | 2,871,600 |
| 2026-04-14 | 183.00 | 183.00 | 178.00 | 182.00 | 182.00 | 717,200 |
| 2026-04-13 | 180.00 | 188.00 | 175.00 | 183.00 | 183.00 | 1,045,000 |
| 2026-04-10 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | 648,800 |
| 2026-04-09 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | 122,000 |
| 2026-04-08 | 190.00 | 190.00 | 181.00 | 184.00 | 184.00 | 374,100 |
| 2026-04-07 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | 85,300 |
| 2026-04-06 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | 72,400 |
| 2026-04-02 | 188.00 | 189.00 | 181.00 | 189.00 | 189.00 | 350,000 |
| 2026-04-01 | 182.00 | 189.00 | 182.00 | 183.00 | 183.00 | 462,900 |
| 2026-03-31 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 177,000 |
| 2026-03-30 | 190.00 | 191.00 | 182.00 | 188.00 | 188.00 | 1,259,800 |
| 2026-03-27 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 794,400 |
| 2026-03-26 | 190.00 | 195.00 | 186.00 | 187.00 | 187.00 | 1,264,000 |
| 2026-03-25 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 870,300 |
| 2026-03-17 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 368,500 |
| 2026-03-16 | 182.00 | 191.00 | 182.00 | 185.00 | 185.00 | 2,429,600 |
| 2026-03-13 | 190.00 | 191.00 | 182.00 | 182.00 | 182.00 | 1,425,200 |
| 2026-03-12 | 187.00 | 194.00 | 184.00 | 190.00 | 190.00 | 1,191,400 |
| 2026-03-11 | 187.00 | 198.00 | 186.00 | 186.00 | 186.00 | 1,634,000 |
| 2026-03-10 | 183.00 | 194.00 | 183.00 | 186.00 | 186.00 | 1,250,300 |
| 2026-03-09 | 199.00 | 199.00 | 183.00 | 185.00 | 185.00 | 2,799,000 |
| 2026-03-06 | 200.00 | 200.00 | 183.00 | 198.00 | 198.00 | 620,700 |
| 2026-03-05 | 200.00 | 208.00 | 195.00 | 200.00 | 200.00 | 881,300 |
| 2026-03-04 | 214.00 | 214.00 | 195.00 | 196.00 | 196.00 | 1,816,700 |
| 2026-03-03 | 200.00 | 220.00 | 199.00 | 214.00 | 214.00 | 3,609,000 |
| 2026-03-02 | 195.00 | 208.00 | 195.00 | 208.00 | 208.00 | 1,851,900 |
| 2026-02-27 | 204.00 | 220.00 | 195.00 | 214.00 | 214.00 | 3,593,400 |
| 2026-02-26 | 199.00 | 200.00 | 193.00 | 199.00 | 199.00 | 756,300 |
| 2026-02-25 | 206.00 | 210.00 | 198.00 | 199.00 | 199.00 | 1,731,700 |
| 2026-02-24 | 214.00 | 220.00 | 200.00 | 202.00 | 202.00 | 2,863,800 |
| 2026-02-23 | 195.00 | 218.00 | 188.00 | 210.00 | 210.00 | 4,801,000 |
| 2026-02-20 | 187.00 | 232.00 | 187.00 | 195.00 | 195.00 | 13,043,900 |
| 2026-02-19 | 187.00 | 196.00 | 187.00 | 188.00 | 188.00 | 2,599,700 |
| 2026-02-18 | 190.00 | 197.00 | 185.00 | 188.00 | 188.00 | 2,970,600 |
| 2026-02-13 | 182.00 | 206.00 | 179.00 | 187.00 | 187.00 | 12,120,800 |
| 2026-02-12 | 193.00 | 193.00 | 175.00 | 179.00 | 179.00 | 6,353,300 |
| 2026-02-11 | 200.00 | 236.00 | 182.00 | 188.00 | 188.00 | 21,534,200 |
| 2026-02-10 | 186.00 | 188.00 | 186.00 | 187.00 | 187.00 | 2,463,500 |
| 2026-02-09 | 162.00 | 196.00 | 162.00 | 191.00 | 191.00 | 11,001,700 |
| 2026-02-06 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 65,200 |
| 2026-02-05 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 67,800 |
| 2026-02-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 57,700 |
| 2026-02-03 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 754,400 |
| 2026-02-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 397,700 |
| 2026-01-30 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-01-29 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
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.