Price History - MGNA

Kembali ke Company
Ticker: MGNA
Company: PT Magna Investama Mandiri Tbk
Date Open High Low Close Volume Value
06-May-2025 26.00 26.00 24.00 25.00 32,300 0
05-May-2025 22.00 26.00 22.00 26.00 372,300 0
02-May-2025 28.00 28.00 24.00 24.00 698,300 0
30-Apr-2025 26.00 26.00 26.00 26.00 584,200 0
29-Apr-2025 22.00 24.00 22.00 24.00 67,500 0
28-Apr-2025 22.00 22.00 22.00 22.00 79,400 0
25-Apr-2025 21.00 22.00 21.00 22.00 189,700 0
24-Apr-2025 21.00 21.00 21.00 21.00 200 0
23-Apr-2025 20.00 21.00 20.00 21.00 60,100 0
22-Apr-2025 19.00 20.00 19.00 20.00 15,200 0
21-Apr-2025 19.00 19.00 19.00 19.00 51,800 0
17-Apr-2025 19.00 19.00 19.00 19.00 350,500 0
16-Apr-2025 21.00 21.00 21.00 21.00 0 0
15-Apr-2025 20.00 21.00 20.00 21.00 165,600 0
14-Apr-2025 20.00 20.00 20.00 20.00 51,500 0
11-Apr-2025 22.00 22.00 21.00 21.00 1,400 0
10-Apr-2025 21.00 21.00 21.00 21.00 100 0
09-Apr-2025 20.00 21.00 20.00 21.00 23,100 0
08-Apr-2025 22.00 22.00 21.00 21.00 2,200 0
27-Mar-2025 22.00 22.00 22.00 22.00 152,000 0
26-Mar-2025 19.00 20.00 19.00 20.00 1,077,200 0
25-Mar-2025 19.00 19.00 19.00 19.00 17,900 0
24-Mar-2025 21.00 21.00 19.00 20.00 621,400 0
21-Mar-2025 21.00 21.00 21.00 21.00 649,000 0
20-Mar-2025 22.00 22.00 21.00 21.00 4,600 0
19-Mar-2025 23.00 23.00 21.00 21.00 335,300 0
18-Mar-2025 19.00 21.00 19.00 21.00 517,400 0
17-Mar-2025 22.00 22.00 21.00 21.00 81,200 0
14-Mar-2025 20.00 22.00 20.00 22.00 42,500 0
13-Mar-2025 20.00 20.00 20.00 20.00 785,500 0
12-Mar-2025 22.00 22.00 22.00 22.00 670,800 0
11-Mar-2025 24.00 24.00 24.00 24.00 1,693,000 0
10-Mar-2025 22.00 22.00 22.00 22.00 202,300 0
07-Mar-2025 18.00 20.00 18.00 20.00 1,509,600 0
06-Mar-2025 19.00 19.00 19.00 19.00 120,600 0
05-Mar-2025 21.00 21.00 21.00 21.00 12,100 0
04-Mar-2025 23.00 23.00 23.00 23.00 52,900 0
03-Mar-2025 25.00 25.00 25.00 25.00 83,000 0
28-Feb-2025 30.00 30.00 27.00 27.00 720,300 0
27-Feb-2025 30.00 30.00 30.00 30.00 1,764,800 0
26-Feb-2025 28.00 28.00 28.00 28.00 917,200 0
25-Feb-2025 26.00 26.00 26.00 26.00 407,400 0
24-Feb-2025 24.00 24.00 24.00 24.00 376,200 0
21-Feb-2025 22.00 22.00 22.00 22.00 563,100 0
20-Feb-2025 20.00 20.00 20.00 20.00 238,500 0
19-Feb-2025 17.00 19.00 17.00 19.00 1,551,400 0
18-Feb-2025 18.00 18.00 18.00 18.00 1,979,100 0
17-Feb-2025 18.00 18.00 18.00 18.00 244,700 0
14-Feb-2025 17.00 17.00 17.00 17.00 594,800 0
13-Feb-2025 18.00 18.00 17.00 17.00 2,561,600 0
12-Feb-2025 18.00 18.00 18.00 18.00 305,500 0
11-Feb-2025 17.00 17.00 17.00 17.00 474,400 0
10-Feb-2025 16.00 16.00 16.00 16.00 203,600 0
07-Feb-2025 15.00 15.00 15.00 15.00 2,302,200 0
06-Feb-2025 15.00 15.00 15.00 15.00 755,100 0
05-Feb-2025 15.00 15.00 15.00 15.00 711,600 0
04-Feb-2025 15.00 15.00 15.00 15.00 448,100 0
03-Feb-2025 15.00 15.00 15.00 15.00 1,518,700 0
31-Jan-2025 15.00 15.00 15.00 15.00 54,100 0
30-Jan-2025 16.00 16.00 15.00 15.00 553,500 0
24-Jan-2025 16.00 16.00 16.00 16.00 66,800 0
23-Jan-2025 16.00 16.00 16.00 16.00 77,800 0
22-Jan-2025 16.00 16.00 16.00 16.00 27,100 0
21-Jan-2025 16.00 17.00 16.00 16.00 616,100 0
20-Jan-2025 17.00 17.00 17.00 17.00 83,400 0
17-Jan-2025 16.00 17.00 16.00 17.00 893,500 0
16-Jan-2025 17.00 17.00 16.00 16.00 232,800 0
15-Jan-2025 17.00 17.00 16.00 16.00 946,400 0
14-Jan-2025 17.00 17.00 17.00 17.00 332,100 0
13-Jan-2025 17.00 17.00 17.00 17.00 1,311,200 0
10-Jan-2025 17.00 17.00 17.00 17.00 118,600 0
09-Jan-2025 17.00 17.00 17.00 17.00 21,300 0
08-Jan-2025 17.00 17.00 17.00 17.00 207,600 0
07-Jan-2025 17.00 17.00 17.00 17.00 11,200 0
06-Jan-2025 17.00 17.00 17.00 17.00 25,400 0
03-Jan-2025 17.00 17.00 17.00 17.00 400,200 0
02-Jan-2025 17.00 17.00 17.00 17.00 41,100 0
30-Dec-2024 17.00 17.00 17.00 17.00 6,000 0
27-Dec-2024 17.00 17.00 17.00 17.00 229,800 0
24-Dec-2024 17.00 17.00 17.00 17.00 159,800 0
23-Dec-2024 17.00 17.00 17.00 17.00 300 0
20-Dec-2024 17.00 17.00 17.00 17.00 203,300 0
19-Dec-2024 17.00 17.00 17.00 17.00 504,100 0
18-Dec-2024 18.00 18.00 18.00 18.00 8,700 0
17-Dec-2024 18.00 18.00 17.00 17.00 2,900 0
16-Dec-2024 18.00 18.00 18.00 18.00 41,500 0
13-Dec-2024 18.00 18.00 18.00 18.00 400,700 0
12-Dec-2024 18.00 18.00 18.00 18.00 59,200 0
11-Dec-2024 18.00 18.00 18.00 18.00 141,100 0
10-Dec-2024 18.00 18.00 18.00 18.00 207,300 0
09-Dec-2024 18.00 18.00 18.00 18.00 200,000 0
06-Dec-2024 18.00 18.00 18.00 18.00 461,500 0
05-Dec-2024 18.00 18.00 18.00 18.00 668,000 0
04-Dec-2024 19.00 19.00 19.00 19.00 11,100 0
03-Dec-2024 20.00 20.00 19.00 19.00 9,800 0
02-Dec-2024 19.00 19.00 19.00 19.00 100 0
29-Nov-2024 19.00 19.00 19.00 19.00 0 0
28-Nov-2024 19.00 19.00 19.00 19.00 15,200 0
26-Nov-2024 19.00 19.00 19.00 19.00 3,700 0
25-Nov-2024 19.00 19.00 18.00 18.00 459,400 0