PT Mahkota Group Tbk(ID:MGRO)
Rp675.00-15.00 (-2.17%)
ID:MGRO
PT Mahkota Group Tbk historical prices
Rp675.00
At close:-15.00 (-2.17%)
PT Mahkota Group Tbk (MGRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 690.00 | 695.00 | 660.00 | 675.00 | 675.00 | -2.17% | 12,700 | 0.00 |
| Nov 10, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.43% | 76,100 | 0.02 |
| Nov 09, 2026 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | +0.00% | 266,100 | 0.07 |
| Nov 06, 2026 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | +0.00% | 3,312,600 | 0.88 |
| Nov 05, 2026 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | +0.00% | 2,577,900 | 0.67 |
| Nov 04, 2026 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | +0.72% | 3,074,300 | 0.80 |
| Nov 03, 2026 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 2,369,100 | 0.61 |
| Nov 02, 2026 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | -0.71% | 2,735,400 | 0.70 |
| Oct 30, 2026 | 695.00 | 705.00 | 680.00 | 705.00 | 705.00 | +0.00% | 3,818,500 | 0.98 |
| Oct 29, 2026 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | +0.00% | 3,687,700 | 0.94 |
| Oct 28, 2026 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | -0.70% | 3,479,400 | 0.87 |
| Oct 27, 2026 | 705.00 | 715.00 | 695.00 | 710.00 | 710.00 | -0.70% | 2,247,000 | 0.56 |
| Oct 26, 2026 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | -0.69% | 3,474,700 | 0.86 |
| Oct 23, 2026 | 710.00 | 720.00 | 705.00 | 720.00 | 720.00 | +1.41% | 4,315,300 | 1.07 |
| Oct 22, 2026 | 695.00 | 715.00 | 690.00 | 710.00 | 710.00 | +0.71% | 3,227,400 | 0.80 |
| Oct 21, 2026 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | -2.08% | 2,776,500 | 0.68 |
| Oct 20, 2026 | 695.00 | 725.00 | 695.00 | 720.00 | 720.00 | +1.41% | 2,503,100 | 0.61 |
| Oct 19, 2026 | 705.00 | 720.00 | 680.00 | 710.00 | 710.00 | -1.39% | 1,643,500 | 0.40 |
| Oct 16, 2026 | 715.00 | 720.00 | 695.00 | 720.00 | 720.00 | -1.37% | 1,607,500 | 0.39 |
| Oct 15, 2026 | 725.00 | 730.00 | 715.00 | 730.00 | 730.00 | +0.00% | 4,123,200 | 0.99 |
| Oct 14, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | +0.00% | 4,519,300 | 1.10 |
| Oct 13, 2026 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | +2.10% | 3,848,100 | 0.93 |
| Oct 12, 2026 | 730.00 | 735.00 | 715.00 | 715.00 | 715.00 | -2.05% | 3,636,600 | 0.88 |
| Oct 09, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | +0.69% | 4,594,600 | 1.12 |
| Oct 08, 2026 | 725.00 | 730.00 | 710.00 | 725.00 | 725.00 | +0.00% | 4,598,900 | 1.13 |
| Oct 07, 2026 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | +1.40% | 4,555,900 | 1.12 |
| Oct 06, 2026 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | -1.38% | 4,582,300 | 1.13 |
| Oct 05, 2026 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | +0.69% | 5,204,500 | 1.28 |
| Oct 02, 2026 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | +0.70% | 3,711,100 | 0.92 |
| Oct 01, 2026 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | -0.69% | 4,815,800 | 1.18 |
| Sep 30, 2026 | 735.00 | 735.00 | 710.00 | 720.00 | 720.00 | -2.04% | 4,593,700 | 1.13 |
| Sep 29, 2026 | 725.00 | 735.00 | 705.00 | 735.00 | 735.00 | +1.38% | 4,936,700 | 1.22 |
| Sep 28, 2026 | 695.00 | 730.00 | 685.00 | 725.00 | 725.00 | +4.32% | 5,988,500 | 1.50 |
| Sep 25, 2026 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | -1.42% | 3,790,400 | 0.95 |
| Sep 24, 2026 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | +0.71% | 3,981,300 | 1.00 |
| Sep 23, 2026 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | +1.45% | 4,082,000 | 1.03 |
| Sep 22, 2026 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | +0.73% | 4,565,600 | 1.15 |
| Sep 21, 2026 | 685.00 | 690.00 | 670.00 | 685.00 | 685.00 | +0.00% | 4,912,900 | 1.25 |
| Sep 18, 2026 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | +0.00% | 4,488,900 | 1.14 |
| Sep 17, 2026 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | +0.74% | 3,831,700 | 0.98 |
| Sep 16, 2026 | 690.00 | 695.00 | 675.00 | 680.00 | 680.00 | -0.73% | 3,583,800 | 0.91 |
| Sep 15, 2026 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | +0.00% | 7,357,800 | 1.90 |
| Sep 14, 2026 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | +0.00% | 3,864,700 | 1.00 |
| Sep 11, 2026 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | +0.74% | 3,539,900 | 0.93 |
| Sep 10, 2026 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | -2.16% | 3,921,300 | 1.02 |
| Sep 09, 2026 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | +0.72% | 4,672,300 | 1.21 |
| Sep 08, 2026 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | +0.73% | 4,971,800 | 1.29 |
| Sep 07, 2026 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | -0.72% | 3,719,100 | 0.97 |
| Sep 04, 2026 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | +0.73% | 4,190,400 | 1.08 |
| Sep 03, 2026 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | +0.00% | 4,917,200 | 1.27 |
