Price History - MANG

Kembali ke Company
Ticker: MANG
Company: PT Manggung Polahraya Tbk
Date Open High Low Close Volume Value
09-Oct-2026 37.00 38.00 36.00 38.00 7,261,000 0
08-Oct-2026 36.00 37.00 36.00 36.00 3,541,600 0
07-Oct-2026 36.00 37.00 35.00 37.00 8,019,900 0
06-Oct-2026 35.00 36.00 34.00 36.00 5,935,400 0
05-Oct-2026 34.00 35.00 33.00 35.00 3,931,700 0
02-Oct-2026 33.00 35.00 33.00 34.00 8,321,800 0
01-Oct-2026 35.00 36.00 33.00 35.00 12,401,600 0
30-Sep-2026 36.00 36.00 35.00 36.00 2,695,400 0
29-Sep-2026 36.00 36.00 34.00 35.00 8,238,500 0
28-Sep-2026 36.00 37.00 35.00 36.00 10,981,600 0
25-Sep-2026 38.00 38.00 36.00 36.00 11,686,800 0
24-Sep-2026 38.00 38.00 37.00 38.00 7,995,900 0
23-Sep-2026 38.00 38.00 37.00 38.00 7,655,200 0
22-Sep-2026 38.00 39.00 37.00 38.00 14,718,600 0
21-Sep-2026 39.00 39.00 38.00 38.00 8,362,800 0
18-Sep-2026 39.00 40.00 38.00 38.00 8,532,100 0
17-Sep-2026 38.00 39.00 37.00 39.00 13,103,700 0
16-Sep-2026 38.00 39.00 38.00 39.00 8,038,000 0
15-Sep-2026 39.00 39.00 38.00 38.00 6,320,800 0
14-Sep-2026 40.00 40.00 38.00 38.00 15,419,300 0
11-Sep-2026 40.00 40.00 37.00 40.00 21,807,300 0
10-Sep-2026 44.00 44.00 40.00 40.00 43,129,100 0
09-Sep-2026 45.00 47.00 42.00 44.00 39,078,900 0
08-Sep-2026 47.00 49.00 41.00 45.00 78,052,600 0
07-Sep-2026 43.00 45.00 41.00 45.00 46,063,100 0
04-Sep-2026 38.00 41.00 37.00 41.00 37,357,100 0
03-Sep-2026 37.00 38.00 37.00 38.00 6,496,400 0
02-Sep-2026 36.00 38.00 36.00 38.00 7,973,400 0
01-Sep-2026 37.00 38.00 36.00 37.00 9,490,400 0
31-Aug-2026 38.00 39.00 37.00 37.00 10,416,400 0
28-Aug-2026 39.00 39.00 38.00 39.00 5,110,700 0
27-Aug-2026 38.00 40.00 37.00 39.00 7,465,000 0
26-Aug-2026 40.00 40.00 38.00 39.00 8,010,600 0
24-Aug-2026 37.00 41.00 37.00 40.00 15,059,600 0
21-Aug-2026 38.00 38.00 37.00 38.00 5,764,900 0
20-Aug-2026 38.00 38.00 37.00 38.00 4,234,300 0
19-Aug-2026 38.00 38.00 37.00 37.00 1,268,500 0
18-Aug-2026 38.00 39.00 37.00 38.00 4,251,800 0
14-Aug-2026 38.00 38.00 37.00 38.00 3,114,900 0
13-Aug-2026 38.00 38.00 37.00 38.00 3,875,600 0
12-Aug-2026 37.00 38.00 37.00 38.00 6,854,900 0
11-Aug-2026 39.00 39.00 37.00 38.00 4,928,200 0
10-Aug-2026 38.00 40.00 37.00 39.00 17,424,900 0
07-Aug-2026 39.00 39.00 38.00 39.00 1,773,500 0
06-Aug-2026 39.00 40.00 38.00 39.00 11,272,400 0
05-Aug-2026 39.00 39.00 38.00 39.00 3,677,200 0
04-Aug-2026 38.00 39.00 38.00 39.00 2,866,100 0
03-Aug-2026 40.00 40.00 38.00 39.00 5,751,500 0
31-Jul-2026 40.00 40.00 39.00 39.00 1,014,300 0
30-Jul-2026 40.00 40.00 39.00 39.00 2,342,100 0
29-Jul-2026 41.00 41.00 39.00 40.00 4,834,500 0
28-Jul-2026 42.00 42.00 40.00 41.00 1,924,900 0
27-Jul-2026 42.00 43.00 41.00 42.00 3,947,000 0
24-Jul-2026 45.00 45.00 41.00 42.00 6,984,700 0
23-Jul-2026 41.00 45.00 40.00 44.00 27,181,400 0
22-Jul-2026 41.00 42.00 39.00 41.00 10,317,700 0
21-Jul-2026 38.00 41.00 38.00 41.00 17,080,800 0
20-Jul-2026 37.00 39.00 37.00 38.00 10,975,300 0
17-Jul-2026 38.00 38.00 37.00 38.00 9,435,500 0
16-Jul-2026 38.00 38.00 37.00 38.00 4,894,100 0
15-Jul-2026 39.00 39.00 37.00 38.00 10,103,800 0
14-Jul-2026 37.00 39.00 37.00 39.00 4,737,100 0
13-Jul-2026 36.00 38.00 36.00 37.00 1,765,500 0
10-Jul-2026 37.00 38.00 36.00 38.00 3,703,100 0
09-Jul-2026 38.00 38.00 36.00 37.00 4,197,500 0
08-Jul-2026 40.00 40.00 37.00 38.00 6,697,200 0
07-Jul-2026 40.00 40.00 39.00 40.00 763,200 0
06-Jul-2026 39.00 40.00 38.00 40.00 3,167,900 0
03-Jul-2026 40.00 41.00 39.00 40.00 2,079,200 0
02-Jul-2026 39.00 41.00 39.00 40.00 3,537,000 0
01-Jul-2026 40.00 40.00 38.00 40.00 2,026,100 0
30-Jun-2026 41.00 42.00 39.00 40.00 5,002,200 0
29-Jun-2026 41.00 42.00 41.00 42.00 2,909,900 0
26-Jun-2026 43.00 43.00 41.00 42.00 2,897,700 0
25-Jun-2026 42.00 44.00 40.00 42.00 9,339,400 0
24-Jun-2026 45.00 45.00 41.00 41.00 11,320,600 0
23-Jun-2026 45.00 48.00 43.00 43.00 15,367,800 0
22-Jun-2026 43.00 46.00 41.00 46.00 12,047,600 0
19-Jun-2026 43.00 43.00 41.00 43.00 1,325,500 0
18-Jun-2026 42.00 43.00 41.00 42.00 4,509,900 0
17-Jun-2026 42.00 43.00 41.00 42.00 3,499,700 0
15-Jun-2026 41.00 44.00 41.00 42.00 10,213,300 0
12-Jun-2026 42.00 42.00 41.00 42.00 5,273,100 0
11-Jun-2026 42.00 43.00 40.00 42.00 3,987,400 0
10-Jun-2026 43.00 45.00 41.00 42.00 7,447,600 0
09-Jun-2026 45.00 45.00 41.00 41.00 26,269,200 0
08-Jun-2026 48.00 53.00 45.00 45.00 28,617,800 0
05-Jun-2026 48.00 52.00 44.00 50.00 17,376,900 0
04-Jun-2026 44.00 48.00 40.00 48.00 16,451,500 0
03-Jun-2026 48.00 52.00 44.00 44.00 23,241,100 0
02-Jun-2026 47.00 49.00 45.00 48.00 16,842,900 0
29-May-2026 48.00 50.00 46.00 48.00 12,766,600 0
28-May-2026 47.00 47.00 47.00 47.00 0 0
27-May-2026 47.00 47.00 47.00 47.00 0 0
26-May-2026 50.00 54.00 46.00 47.00 10,753,700 0
25-May-2026 45.00 50.00 45.00 50.00 14,771,700 0
22-May-2026 44.00 46.00 41.00 46.00 4,188,000 0
21-May-2026 49.00 50.00 44.00 44.00 13,582,300 0
20-May-2026 48.00 51.00 46.00 48.00 9,769,300 0
19-May-2026 50.00 51.00 46.00 47.00 7,263,000 0