PT Magna Investama Mandiri Tbk(ID:MGNA)
Rp127.00-1.00 (-0.78%)
ID:MGNA
PT Magna Investama Mandiri Tbk historical prices
Rp127.00
At close:-1.00 (-0.78%)
PT Magna Investama Mandiri Tbk (MGNA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 130.00 | 138.00 | 126.00 | 127.00 | 127.00 | -0.78% | 5,404,800 | 0.21 |
| Nov 10, 2026 | 124.00 | 144.00 | 120.00 | 128.00 | 128.00 | +4.07% | 23,366,301 | 0.92 |
| Nov 09, 2026 | 125.00 | 129.00 | 119.00 | 124.00 | 124.00 | +0.81% | 2,454,000 | 0.10 |
| Nov 06, 2026 | 119.00 | 126.00 | 116.00 | 123.00 | 123.00 | 0.00% | 1,093,500 | 0.04 |
| Nov 05, 2026 | 121.00 | 134.00 | 120.00 | 123.00 | 123.00 | +2.50% | 2,327,700 | 0.09 |
| Nov 04, 2026 | 122.00 | 124.00 | 115.00 | 120.00 | 120.00 | -2.44% | 5,151,700 | 0.20 |
| Nov 03, 2026 | 132.00 | 149.00 | 123.00 | 123.00 | 123.00 | -6.82% | 8,100,300 | 0.32 |
| Nov 02, 2026 | 125.00 | 135.00 | 120.00 | 132.00 | 132.00 | +3.13% | 3,329,500 | 0.13 |
| Oct 30, 2026 | 138.00 | 143.00 | 128.00 | 128.00 | 128.00 | -6.57% | 3,784,600 | 0.15 |
| Oct 29, 2026 | 150.00 | 151.00 | 136.00 | 137.00 | 137.00 | -6.16% | 3,347,000 | 0.13 |
| Oct 28, 2026 | 146.00 | 154.00 | 136.00 | 146.00 | 146.00 | 0.00% | 7,557,200 | 0.29 |
| Oct 27, 2026 | 154.00 | 161.00 | 146.00 | 146.00 | 146.00 | -6.41% | 7,926,300 | 0.28 |
| Oct 26, 2026 | 150.00 | 179.00 | 148.00 | 156.00 | 156.00 | +9.09% | 44,088,400 | 1.45 |
| Oct 23, 2026 | 141.00 | 146.00 | 135.00 | 143.00 | 143.00 | +1.42% | 3,909,800 | 0.13 |
| Oct 22, 2026 | 134.00 | 148.00 | 129.00 | 141.00 | 141.00 | +2.17% | 8,702,800 | 0.29 |
| Oct 21, 2026 | 144.00 | 145.00 | 134.00 | 138.00 | 138.00 | -4.17% | 5,159,000 | 0.17 |
| Oct 20, 2026 | 129.00 | 152.00 | 129.00 | 144.00 | 144.00 | +4.35% | 12,952,300 | 0.43 |
| Oct 19, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | -6.76% | 720,400 | 0.02 |
| Oct 16, 2026 | 148.00 | 160.00 | 148.00 | 148.00 | 148.00 | -14.45% | 7,887,500 | 0.26 |
| Oct 15, 2026 | 190.00 | 198.00 | 170.00 | 173.00 | 173.00 | -8.47% | 24,245,700 | 0.82 |
| Oct 14, 2026 | 161.00 | 200.00 | 161.00 | 189.00 | 189.00 | +18.13% | 75,465,200 | 2.65 |
| Oct 13, 2026 | 187.00 | 212.00 | 151.00 | 160.00 | 160.00 | -9.09% | 73,145,000 | 2.68 |
| Oct 12, 2026 | 192.00 | 192.00 | 166.00 | 176.00 | 176.00 | -6.88% | 2,995,400 | 0.11 |
| Oct 09, 2026 | 200.00 | 202.00 | 185.00 | 189.00 | 189.00 | -4.06% | 5,259,400 | 0.19 |
| Oct 08, 2026 | 210.00 | 216.00 | 188.00 | 197.00 | 197.00 | -6.19% | 11,663,800 | 0.43 |
| Oct 07, 2026 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | -0.94% | 12,183,600 | 0.45 |
| Oct 06, 2026 | 200.00 | 224.00 | 196.00 | 212.00 | 212.00 | +4.95% | 24,478,000 | 0.92 |
| Oct 05, 2026 | 196.00 | 206.00 | 191.00 | 202.00 | 202.00 | +3.06% | 8,563,700 | 0.32 |
| Oct 02, 2026 | 230.00 | 236.00 | 192.00 | 196.00 | 196.00 | +3.70% | 50,984,400 | 1.98 |
| Oct 01, 2026 | 142.00 | 189.00 | 142.00 | 189.00 | 189.00 | +35.00% | 42,821,900 | 1.70 |
| Sep 30, 2026 | 149.00 | 150.00 | 135.00 | 140.00 | 140.00 | -4.11% | 3,981,600 | 0.16 |
| Sep 29, 2026 | 150.00 | 189.00 | 142.00 | 146.00 | 146.00 | -12.05% | 44,327,500 | 1.81 |
| Sep 28, 2026 | 191.00 | 191.00 | 166.00 | 166.00 | 166.00 | -14.87% | 6,733,400 | 0.27 |
| Sep 25, 2026 | 210.00 | 216.00 | 180.00 | 195.00 | 195.00 | -7.14% | 11,525,300 | 0.46 |
| Sep 24, 2026 | 202.00 | 232.00 | 202.00 | 210.00 | 210.00 | +3.96% | 35,972,600 | 1.47 |
| Sep 23, 2026 | 202.00 | 212.00 | 198.00 | 202.00 | 202.00 | -3.81% | 5,091,300 | 0.20 |
| Sep 22, 2026 | 222.00 | 222.00 | 202.00 | 210.00 | 210.00 | -2.78% | 8,384,200 | 0.34 |
| Sep 21, 2026 | 226.00 | 244.00 | 210.00 | 216.00 | 216.00 | 0.00% | 35,321,900 | 1.45 |
| Sep 18, 2026 | 189.00 | 254.00 | 175.00 | 216.00 | 216.00 | +14.29% | 149,193,100 | 6.80 |
| Sep 17, 2026 | 222.00 | 256.00 | 182.00 | 189.00 | 189.00 | -5.03% | 168,858,500 | 8.76 |
| Sep 16, 2026 | 148.00 | 199.00 | 138.00 | 199.00 | 199.00 | +34.46% | 105,609,000 | 5.99 |
| Sep 15, 2026 | 145.00 | 162.00 | 141.00 | 148.00 | 148.00 | +5.71% | 24,047,000 | 1.38 |
| Sep 14, 2026 | 143.00 | 164.00 | 132.00 | 140.00 | 140.00 | -1.41% | 38,236,200 | 2.27 |
| Sep 11, 2026 | 183.00 | 183.00 | 140.00 | 142.00 | 142.00 | +4.41% | 244,261,700 | 18.82 |
| Sep 10, 2026 | 103.00 | 136.00 | 103.00 | 136.00 | 136.00 | +34.65% | 122,855,700 | 10.78 |
| Sep 09, 2026 | 96.00 | 119.00 | 95.00 | 101.00 | 101.00 | +6.32% | 80,888,500 | 7.99 |
| Sep 08, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 0.00% | 1,090,400 | 0.11 |
| Sep 07, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 1,377,600 | 0.14 |
| Sep 04, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | 0.00% | 1,405,000 | 0.14 |
| Sep 03, 2026 | 96.00 | 105.00 | 95.00 | 96.00 | 96.00 | -1.03% | 11,150,700 | 1.11 |
