Price History - MANG

Kembali ke Company
Ticker: MANG
Company: PT Manggung Polahraya Tbk
Date Open High Low Close Volume Value
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
18-May-2026 52.00 53.00 49.00 50.00 4,425,400 0
15-May-2026 52.00 52.00 52.00 52.00 0 0
14-May-2026 52.00 52.00 52.00 52.00 0 0
13-May-2026 51.00 53.00 50.00 52.00 2,701,400 0
12-May-2026 52.00 53.00 49.00 51.00 4,024,900 0
11-May-2026 53.00 54.00 49.00 52.00 10,223,900 0
08-May-2026 53.00 57.00 52.00 53.00 20,225,500 0
07-May-2026 54.00 55.00 52.00 52.00 5,589,900 0
06-May-2026 54.00 55.00 52.00 54.00 4,661,300 0
05-May-2026 53.00 56.00 52.00 54.00 8,808,700 0
04-May-2026 52.00 55.00 52.00 52.00 7,328,600 0
30-Apr-2026 58.00 58.00 51.00 52.00 3,299,700 0
29-Apr-2026 52.00 55.00 52.00 54.00 9,377,800 0
28-Apr-2026 59.00 59.00 52.00 54.00 15,383,600 0
27-Apr-2026 52.00 56.00 48.00 56.00 22,747,500 0
24-Apr-2026 55.00 56.00 51.00 51.00 28,535,100 0
23-Apr-2026 62.00 68.00 56.00 56.00 54,436,600 0
22-Apr-2026 62.00 62.00 59.00 62.00 24,773,800 0
21-Apr-2026 55.00 57.00 50.00 57.00 28,475,900 0
20-Apr-2026 49.00 52.00 48.00 52.00 28,232,100 0
17-Apr-2026 48.00 49.00 44.00 48.00 44,819,700 0
16-Apr-2026 45.00 45.00 42.00 45.00 9,614,700 0
15-Apr-2026 38.00 41.00 37.00 41.00 17,727,200 0
14-Apr-2026 38.00 39.00 37.00 38.00 14,278,100 0
13-Apr-2026 37.00 38.00 36.00 38.00 18,551,100 0
10-Apr-2026 37.00 38.00 36.00 38.00 14,842,000 0
09-Apr-2026 37.00 37.00 36.00 37.00 5,183,700 0
08-Apr-2026 37.00 37.00 35.00 37.00 14,269,900 0
07-Apr-2026 37.00 39.00 35.00 37.00 17,861,100 0
06-Apr-2026 41.00 41.00 37.00 37.00 36,657,900 0
02-Apr-2026 43.00 45.00 40.00 41.00 9,162,300 0
01-Apr-2026 45.00 46.00 43.00 44.00 4,571,900 0
31-Mar-2026 46.00 47.00 45.00 46.00 2,214,100 0
30-Mar-2026 47.00 48.00 44.00 47.00 4,082,300 0
27-Mar-2026 47.00 49.00 42.00 47.00 14,670,800 0
26-Mar-2026 39.00 45.00 39.00 45.00 8,074,600 0
25-Mar-2026 40.00 42.00 37.00 41.00 5,086,400 0
17-Mar-2026 37.00 40.00 34.00 40.00 9,569,900 0
16-Mar-2026 42.00 42.00 37.00 37.00 12,985,200 0
13-Mar-2026 45.00 46.00 41.00 41.00 22,149,500 0
12-Mar-2026 48.00 48.00 45.00 45.00 18,519,400 0
11-Mar-2026 50.00 50.00 47.00 49.00 4,410,900 0
10-Mar-2026 51.00 53.00 47.00 50.00 7,463,700 0
09-Mar-2026 56.00 56.00 51.00 51.00 18,387,400 0
06-Mar-2026 60.00 60.00 55.00 56.00 4,603,000 0
05-Mar-2026 56.00 60.00 55.00 59.00 6,206,300 0