Price History - MANG

Kembali ke Company
Ticker: MANG
Company: PT Manggung Polahraya Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 60.00 60.00 54.00 56.00 11,298,400 0
03-Mar-2026 58.00 60.00 54.00 59.00 10,549,900 0
02-Mar-2026 63.00 63.00 57.00 57.00 18,227,000 0
27-Feb-2026 61.00 65.00 60.00 63.00 6,938,100 0
26-Feb-2026 63.00 64.00 60.00 62.00 18,648,000 0
25-Feb-2026 65.00 65.00 61.00 62.00 13,717,800 0
24-Feb-2026 66.00 71.00 61.00 64.00 24,373,600 0
23-Feb-2026 65.00 68.00 63.00 65.00 13,497,400 0
20-Feb-2026 65.00 68.00 63.00 66.00 13,048,500 0
19-Feb-2026 66.00 68.00 64.00 65.00 12,583,900 0
18-Feb-2026 64.00 68.00 59.00 67.00 30,330,500 0
13-Feb-2026 59.00 64.00 57.00 64.00 20,766,300 0
12-Feb-2026 62.00 64.00 59.00 59.00 14,812,400 0
11-Feb-2026 57.00 62.00 56.00 62.00 17,494,700 0
10-Feb-2026 58.00 58.00 56.00 57.00 4,921,300 0
09-Feb-2026 56.00 58.00 54.00 58.00 5,965,800 0
06-Feb-2026 59.00 60.00 54.00 55.00 5,668,500 0
05-Feb-2026 58.00 60.00 57.00 59.00 6,564,000 0
04-Feb-2026 56.00 60.00 54.00 58.00 13,469,900 0
03-Feb-2026 54.00 58.00 53.00 57.00 16,839,200 0
02-Feb-2026 64.00 66.00 58.00 58.00 24,522,900 0
30-Jan-2026 55.00 64.00 55.00 64.00 38,080,100 0
29-Jan-2026 53.00 60.00 53.00 59.00 24,875,600 0
28-Jan-2026 63.00 64.00 58.00 58.00 39,151,700 0
27-Jan-2026 65.00 67.00 62.00 64.00 10,447,700 0
26-Jan-2026 67.00 67.00 64.00 65.00 13,928,800 0
23-Jan-2026 72.00 72.00 66.00 67.00 27,259,500 0
22-Jan-2026 66.00 72.00 65.00 70.00 72,160,900 0
21-Jan-2026 66.00 71.00 65.00 66.00 21,087,200 0
20-Jan-2026 75.00 75.00 65.00 69.00 85,368,600 0
19-Jan-2026 64.00 69.00 63.00 69.00 41,335,000 0
15-Jan-2026 65.00 65.00 62.00 63.00 11,214,100 0
14-Jan-2026 64.00 66.00 62.00 65.00 12,985,400 0
13-Jan-2026 66.00 66.00 63.00 64.00 4,154,700 0
12-Jan-2026 66.00 67.00 64.00 65.00 8,627,900 0
09-Jan-2026 65.00 67.00 64.00 66.00 9,231,900 0
08-Jan-2026 65.00 67.00 64.00 65.00 8,223,700 0
07-Jan-2026 64.00 67.00 64.00 65.00 9,393,100 0
06-Jan-2026 63.00 65.00 62.00 64.00 7,824,900 0
05-Jan-2026 61.00 64.00 60.00 62.00 11,445,100 0
02-Jan-2026 61.00 62.00 59.00 61.00 10,642,300 0
30-Dec-2025 64.00 66.00 59.00 61.00 28,785,900 0
29-Dec-2025 68.00 68.00 63.00 65.00 5,969,900 0
24-Dec-2025 65.00 68.00 65.00 65.00 4,882,500 0
23-Dec-2025 61.00 69.00 61.00 65.00 13,011,200 0
22-Dec-2025 65.00 66.00 61.00 63.00 4,320,200 0
19-Dec-2025 69.00 69.00 62.00 65.00 6,174,400 0
18-Dec-2025 71.00 73.00 65.00 65.00 11,389,900 0
17-Dec-2025 62.00 68.00 62.00 68.00 18,732,500 0
16-Dec-2025 62.00 64.00 61.00 62.00 4,420,500 0
15-Dec-2025 63.00 63.00 60.00 63.00 6,333,400 0
12-Dec-2025 63.00 64.00 61.00 63.00 6,257,400 0
11-Dec-2025 67.00 67.00 62.00 63.00 16,179,500 0
10-Dec-2025 69.00 71.00 64.00 67.00 16,999,700 0