Magna Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-01-27 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-01-26 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-01-23 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-01-22 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-01-21 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-01-20 | 268.00 | 324.00 | 260.00 | 298.00 | 298.00 | 9,935,100 |
| 2026-01-19 | 238.00 | 280.00 | 222.00 | 266.00 | 266.00 | 17,491,500 |
| 2026-01-16 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-01-15 | 226.00 | 258.00 | 220.00 | 240.00 | 240.00 | 10,524,000 |
| 2026-01-14 | 202.00 | 230.00 | 202.00 | 222.00 | 222.00 | 14,789,000 |
| 2026-01-13 | 190.00 | 246.00 | 190.00 | 218.00 | 218.00 | 25,333,700 |
| 2026-01-12 | 204.00 | 210.00 | 196.00 | 198.00 | 198.00 | 12,400,000 |
| 2026-01-09 | 208.00 | 216.00 | 190.00 | 200.00 | 200.00 | 4,151,200 |
| 2026-01-08 | 238.00 | 242.00 | 204.00 | 206.00 | 206.00 | 9,833,200 |
| 2026-01-07 | 244.00 | 244.00 | 230.00 | 238.00 | 238.00 | 3,177,300 |
| 2026-01-06 | 244.00 | 246.00 | 230.00 | 238.00 | 238.00 | 4,147,900 |
| 2026-01-05 | 250.00 | 264.00 | 216.00 | 244.00 | 244.00 | 10,748,800 |
| 2026-01-02 | 254.00 | 266.00 | 242.00 | 246.00 | 246.00 | 4,707,800 |
| 2026-01-01 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-12-31 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-12-30 | 266.00 | 280.00 | 230.00 | 248.00 | 248.00 | 34,149,800 |
| 2025-12-29 | 254.00 | 266.00 | 224.00 | 266.00 | 266.00 | 21,691,500 |
| 2025-12-26 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-12-25 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-12-24 | 158.00 | 214.00 | 147.00 | 214.00 | 214.00 | 60,998,700 |
| 2025-12-23 | 158.00 | 160.00 | 143.00 | 159.00 | 159.00 | 24,705,400 |
| 2025-12-22 | 170.00 | 179.00 | 150.00 | 150.00 | 150.00 | 8,970,700 |
| 2025-12-19 | 163.00 | 175.00 | 141.00 | 153.00 | 153.00 | 9,776,900 |
| 2025-12-18 | 174.00 | 183.00 | 160.00 | 163.00 | 163.00 | 7,540,600 |
| 2025-12-17 | 157.00 | 185.00 | 147.00 | 168.00 | 168.00 | 30,766,800 |
| 2025-12-16 | 169.00 | 176.00 | 150.00 | 157.00 | 157.00 | 7,380,100 |
| 2025-12-15 | 224.00 | 224.00 | 143.00 | 168.00 | 168.00 | 113,667,100 |
| 2025-12-12 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3,551,600 |
| 2025-12-11 | 187.00 | 187.00 | 153.00 | 153.00 | 153.00 | 24,599,200 |
| 2025-12-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,388,300 |
| 2025-12-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,581,000 |
| 2025-12-08 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,654,200 |
| 2025-12-05 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2,704,000 |
| 2025-12-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,940,400 |
| 2025-12-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-12-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-12-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-11-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-11-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-11-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-11-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,464,700 |
| 2025-11-24 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 2,789,100 |
| 2025-11-21 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 4,358,400 |
| 2025-11-20 | 79.000 | 82.000 | 79.000 | 82.000 | 82.000 | 4,428,800 |
| 2025-11-19 | 82.000 | 84.000 | 79.000 | 79.000 | 79.000 | 9,051,700 |
| 2025-11-18 | 82.000 | 88.000 | 82.000 | 86.000 | 86.000 | 6,700,300 |
| 2025-11-17 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 8,607,800 |
| 2025-11-14 | 116.00 | 116.00 | 96.000 | 96.000 | 96.000 | 14,497,600 |
| 2025-11-13 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 14,476,300 |
| 2025-11-12 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-11-11 | 81.000 | 98.000 | 81.000 | 98.000 | 98.000 | 4,170,200 |
| 2025-11-10 | 100.00 | 100.00 | 90.000 | 90.000 | 90.000 | 6,147,600 |
| 2025-11-07 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 9,153,300 |
| 2025-11-06 | 85.000 | 86.000 | 85.000 | 86.000 | 86.000 | 5,205,100 |
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.