PT Manggung Polahraya Tbk(ID:MANG)
Rp34.000.00 (0.00%)
ID:MANG
PT Manggung Polahraya Tbk historical prices
Rp34.00
At close:0.00 (0.00%)
PT Manggung Polahraya Tbk (MANG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 0.00% | 3,159,100 | 0.25 |
| Nov 10, 2026 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | +3.03% | 5,620,100 | 0.45 |
| Nov 09, 2026 | 33.00 | 36.00 | 30.00 | 36.00 | 36.00 | +9.09% | 8,777,100 | 0.71 |
| Nov 06, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 0.00% | 1,199,300 | 0.10 |
| Nov 05, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | +3.13% | 4,461,900 | 0.35 |
| Nov 04, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 4,000,100 | 0.32 |
| Nov 03, 2026 | 33.00 | 34.00 | 31.00 | 33.00 | 33.00 | -2.94% | 16,852,301 | 1.34 |
| Nov 02, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 11,444,200 | 0.92 |
| Oct 30, 2026 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | 0.00% | 8,467,500 | 0.69 |
| Oct 29, 2026 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | +5.88% | 13,104,800 | 1.07 |
| Oct 28, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 0.00% | 7,428,900 | 0.61 |
| Oct 27, 2026 | 37.00 | 38.00 | 34.00 | 34.00 | 34.00 | -8.11% | 25,771,600 | 2.19 |
| Oct 26, 2026 | 36.00 | 38.00 | 35.00 | 37.00 | 37.00 | +5.71% | 19,326,800 | 1.68 |
| Oct 23, 2026 | 32.00 | 35.00 | 31.00 | 35.00 | 35.00 | +9.38% | 18,765,100 | 1.67 |
| Oct 22, 2026 | 30.00 | 32.00 | 29.00 | 32.00 | 32.00 | +3.23% | 10,999,000 | 0.99 |
| Oct 21, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | 0.00% | 6,249,300 | 0.56 |
| Oct 20, 2026 | 27.00 | 31.00 | 27.00 | 31.00 | 31.00 | +6.90% | 13,477,000 | 1.18 |
| Oct 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -9.38% | 652,100 | 0.06 |
| Oct 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 4,264,900 | 0.36 |
| Oct 15, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 24,437,100 | 2.12 |
| Oct 14, 2026 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | +5.56% | 26,310,700 | 2.34 |
| Oct 13, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 8,257,400 | 0.74 |
| Oct 12, 2026 | 38.00 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 19,473,100 | 1.76 |
| Oct 09, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | +5.56% | 7,261,000 | 0.66 |
| Oct 08, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 3,541,600 | 0.32 |
| Oct 07, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | +2.78% | 8,019,900 | 0.73 |
| Oct 06, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | +2.86% | 5,935,400 | 0.54 |
| Oct 05, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | +2.94% | 3,931,700 | 0.36 |
| Oct 02, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 8,321,800 | 0.77 |
| Oct 01, 2026 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | -2.78% | 12,401,600 | 1.16 |
| Sep 30, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | +2.86% | 2,695,400 | 0.25 |
| Sep 29, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 8,238,500 | 0.78 |
| Sep 28, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 0.00% | 10,981,600 | 1.05 |
| Sep 25, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 11,686,800 | 1.13 |
| Sep 24, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 0.00% | 7,995,900 | 0.78 |
| Sep 23, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 0.00% | 7,655,200 | 0.75 |
| Sep 22, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 14,718,600 | 1.46 |
| Sep 21, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 0.00% | 8,362,800 | 0.82 |
| Sep 18, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 8,532,100 | 0.83 |
| Sep 17, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 0.00% | 13,103,700 | 1.28 |
| Sep 16, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | +2.63% | 8,038,000 | 0.79 |
| Sep 15, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 0.00% | 6,320,800 | 0.63 |
| Sep 14, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 15,419,300 | 1.56 |
| Sep 11, 2026 | 40.00 | 40.00 | 37.00 | 40.00 | 40.00 | 0.00% | 21,807,300 | 2.28 |
| Sep 10, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 43,129,100 | 4.77 |
| Sep 09, 2026 | 45.00 | 47.00 | 42.00 | 44.00 | 44.00 | -2.22% | 39,078,900 | 4.59 |
| Sep 08, 2026 | 47.00 | 49.00 | 41.00 | 45.00 | 45.00 | 0.00% | 78,052,600 | 10.65 |
| Sep 07, 2026 | 43.00 | 45.00 | 41.00 | 45.00 | 45.00 | +9.76% | 46,063,100 | 6.86 |
| Sep 04, 2026 | 38.00 | 41.00 | 37.00 | 41.00 | 41.00 | +7.89% | 37,357,100 | 5.71 |
| Sep 03, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 0.00% | 6,496,400 | 0.94 |
