PT Mega Manunggal Property Tbk(ID:MMLP)
Rp218.00+2.00 (+0.93%)
ID:MMLP
PT Mega Manunggal Property Tbk historical prices
Rp218.00
At close:+2.00 (+0.93%)
PT Mega Manunggal Property Tbk (MMLP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 216.00 | 226.00 | 214.00 | 218.00 | 218.00 | +0.93% | 97,800 | 0.09 |
| Nov 10, 2026 | 222.00 | 226.00 | 212.00 | 216.00 | 216.00 | +0.93% | 208,800 | 0.19 |
| Nov 09, 2026 | 216.00 | 234.00 | 212.00 | 220.00 | 220.00 | +2.80% | 261,600 | 0.23 |
| Nov 06, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.83% | 118,500 | 0.11 |
| Nov 05, 2026 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | +1.87% | 757,300 | 0.68 |
| Nov 04, 2026 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | -1.83% | 526,400 | 0.48 |
| Nov 03, 2026 | 230.00 | 230.00 | 216.00 | 218.00 | 218.00 | -3.54% | 356,500 | 0.32 |
| Nov 02, 2026 | 228.00 | 236.00 | 222.00 | 226.00 | 226.00 | 0.00% | 380,300 | 0.34 |
| Oct 30, 2026 | 222.00 | 232.00 | 210.00 | 226.00 | 226.00 | +0.89% | 1,023,200 | 0.93 |
| Oct 29, 2026 | 234.00 | 234.00 | 222.00 | 224.00 | 224.00 | -4.27% | 425,300 | 0.39 |
| Oct 28, 2026 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | +0.86% | 405,200 | 0.37 |
| Oct 27, 2026 | 252.00 | 252.00 | 226.00 | 232.00 | 232.00 | -4.13% | 4,026,500 | 3.87 |
| Oct 26, 2026 | 254.00 | 256.00 | 238.00 | 242.00 | 242.00 | -3.97% | 536,300 | 0.52 |
| Oct 23, 2026 | 252.00 | 258.00 | 240.00 | 252.00 | 252.00 | +1.61% | 890,100 | 0.85 |
| Oct 22, 2026 | 242.00 | 254.00 | 240.00 | 248.00 | 248.00 | +1.64% | 791,600 | 0.76 |
| Oct 21, 2026 | 248.00 | 248.00 | 236.00 | 244.00 | 244.00 | -0.81% | 1,289,600 | 1.26 |
| Oct 20, 2026 | 236.00 | 252.00 | 236.00 | 246.00 | 246.00 | +4.24% | 2,360,900 | 2.36 |
| Oct 19, 2026 | 282.00 | 290.00 | 236.00 | 236.00 | 236.00 | -6.35% | 4,841,400 | 5.19 |
| Oct 16, 2026 | 290.00 | 290.00 | 252.00 | 252.00 | 252.00 | -14.86% | 3,032,400 | 3.34 |
| Oct 15, 2026 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 0.00% | 216,400 | 0.24 |
| Oct 14, 2026 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 0.00% | 330,400 | 0.36 |
| Oct 13, 2026 | 292.00 | 298.00 | 292.00 | 296.00 | 296.00 | +1.37% | 255,400 | 0.28 |
| Oct 12, 2026 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | -1.35% | 439,000 | 0.48 |
| Oct 09, 2026 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 0.00% | 352,500 | 0.39 |
| Oct 08, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 0.00% | 700,700 | 0.78 |
| Oct 07, 2026 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | -0.67% | 168,400 | 0.19 |
| Oct 06, 2026 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | +2.05% | 488,200 | 0.55 |
| Oct 05, 2026 | 292.00 | 302.00 | 288.00 | 292.00 | 292.00 | 0.00% | 1,850,600 | 2.14 |
| Oct 02, 2026 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 0.00% | 582,500 | 0.68 |
| Oct 01, 2026 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | -2.01% | 919,400 | 1.08 |
| Sep 30, 2026 | 296.00 | 308.00 | 296.00 | 298.00 | 298.00 | +0.68% | 373,800 | 0.44 |
| Sep 29, 2026 | 298.00 | 302.00 | 290.00 | 296.00 | 296.00 | 0.00% | 541,400 | 0.64 |
| Sep 28, 2026 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.00% | 538,900 | 0.64 |
| Sep 25, 2026 | 312.00 | 312.00 | 294.00 | 296.00 | 296.00 | -5.13% | 1,986,700 | 2.43 |
| Sep 24, 2026 | 314.00 | 322.00 | 304.00 | 312.00 | 312.00 | -0.64% | 624,800 | 0.77 |
| Sep 23, 2026 | 314.00 | 316.00 | 304.00 | 314.00 | 314.00 | +1.29% | 707,800 | 0.88 |
| Sep 22, 2026 | 320.00 | 322.00 | 302.00 | 310.00 | 310.00 | -3.13% | 2,373,500 | 3.09 |
| Sep 21, 2026 | 354.00 | 354.00 | 314.00 | 320.00 | 320.00 | -5.33% | 4,229,200 | 6.02 |
| Sep 18, 2026 | 320.00 | 368.00 | 318.00 | 338.00 | 338.00 | +5.63% | 7,835,300 | 13.49 |
| Sep 17, 2026 | 300.00 | 322.00 | 300.00 | 320.00 | 320.00 | +5.96% | 3,949,700 | 7.55 |
| Sep 16, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 677,100 | 1.30 |
| Sep 15, 2026 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | +1.33% | 609,200 | 1.18 |
| Sep 14, 2026 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | -0.66% | 362,000 | 0.70 |
| Sep 11, 2026 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 0.00% | 190,400 | 0.37 |
| Sep 10, 2026 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.66% | 466,300 | 0.90 |
| Sep 09, 2026 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.00% | 345,300 | 0.65 |
| Sep 08, 2026 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | -0.65% | 815,100 | 1.55 |
| Sep 07, 2026 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | 0.00% | 401,400 | 0.75 |
| Sep 04, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | +0.66% | 828,400 | 1.51 |
| Sep 03, 2026 | 302.00 | 310.00 | 302.00 | 304.00 | 304.00 | +0.66% | 318,100 | 0.56 |
