PT Manggung Polahraya Tbk MANG
IDX · Indonesia · Consumer Durables
IDR 34.00-1.00 (-2.86%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 34.00 | -2.86% | IDR 33.00 | IDR 35.00 | IDR 33.00 | 5.46M |
| 2026-10-01 | IDR 35.00 | -2.78% | IDR 35.00 | IDR 36.00 | IDR 33.00 | 12.40M |
| 2026-09-30 | IDR 36.00 | +2.86% | IDR 36.00 | IDR 36.00 | IDR 35.00 | 2.70M |
| 2026-09-29 | IDR 35.00 | -2.78% | IDR 36.00 | IDR 36.00 | IDR 34.00 |
| 8.24M |
| 2026-09-28 | IDR 36.00 | 0.00% | IDR 36.00 | IDR 37.00 | IDR 35.00 | 10.98M |
| 2026-09-25 | IDR 36.00 | -5.26% | IDR 38.00 | IDR 38.00 | IDR 36.00 | 11.69M |
| 2026-09-24 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 8.00M |
| 2026-09-23 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 7.66M |
| 2026-09-22 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 39.00 | IDR 37.00 | 14.72M |
| 2026-09-21 | IDR 38.00 | 0.00% | IDR 39.00 | IDR 39.00 | IDR 38.00 | 8.36M |
| 2026-09-18 | IDR 38.00 | -2.56% | IDR 39.00 | IDR 40.00 | IDR 38.00 | 8.53M |
| 2026-09-17 | IDR 39.00 | 0.00% | IDR 38.00 | IDR 39.00 | IDR 37.00 | 13.10M |
| 2026-09-16 | IDR 39.00 | +2.63% | IDR 38.00 | IDR 39.00 | IDR 38.00 | 8.04M |
| 2026-09-15 | IDR 38.00 | 0.00% | IDR 39.00 | IDR 39.00 | IDR 38.00 | 6.32M |
| 2026-09-14 | IDR 38.00 | -5.00% | IDR 40.00 | IDR 40.00 | IDR 38.00 | 15.42M |
| 2026-09-11 | IDR 40.00 | 0.00% | IDR 40.00 | IDR 40.00 | IDR 37.00 | 21.81M |
| 2026-09-10 | IDR 40.00 | -9.09% | IDR 44.00 | IDR 44.00 | IDR 40.00 | 43.13M |
| 2026-09-09 | IDR 44.00 | -2.22% | IDR 45.00 | IDR 47.00 | IDR 42.00 | 39.08M |
| 2026-09-08 | IDR 45.00 | 0.00% | IDR 47.00 | IDR 49.00 | IDR 41.00 | 78.05M |
| 2026-09-07 | IDR 45.00 | +9.76% | IDR 43.00 | IDR 45.00 | IDR 41.00 | 46.06M |
| 2026-09-04 | IDR 41.00 | +7.89% | IDR 38.00 | IDR 41.00 | IDR 37.00 | 37.36M |
| 2026-09-03 | IDR 38.00 | 0.00% | IDR 37.00 | IDR 38.00 | IDR 37.00 | 6.50M |
| 2026-09-02 | IDR 38.00 | +2.70% | IDR 36.00 | IDR 38.00 | IDR 36.00 | 7.97M |
| 2026-09-01 | IDR 37.00 | 0.00% | IDR 37.00 | IDR 38.00 | IDR 36.00 | 9.49M |
| 2026-08-31 | IDR 37.00 | -5.13% | IDR 38.00 | IDR 39.00 | IDR 37.00 | 10.42M |
| 2026-08-28 | IDR 39.00 | 0.00% | IDR 39.00 | IDR 39.00 | IDR 38.00 | 5.11M |
| 2026-08-27 | IDR 39.00 | 0.00% | IDR 38.00 | IDR 40.00 | IDR 37.00 | 7.47M |
| 2026-08-26 | IDR 39.00 | -2.50% | IDR 40.00 | IDR 40.00 | IDR 38.00 | 8.01M |
| 2026-08-24 | IDR 40.00 | +5.26% | IDR 37.00 | IDR 41.00 | IDR 37.00 | 15.06M |
| 2026-08-21 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 5.76M |
| 2026-08-20 | IDR 38.00 | +2.70% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 4.23M |
| 2026-08-19 | IDR 37.00 | -2.63% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 1.27M |
| 2026-08-18 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 39.00 | IDR 37.00 | 4.25M |
| 2026-08-14 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 3.11M |
| 2026-08-13 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 3.88M |
| 2026-08-12 | IDR 38.00 | 0.00% | IDR 37.00 | IDR 38.00 | IDR 37.00 | 6.85M |
| 2026-08-11 | IDR 38.00 | -2.56% | IDR 39.00 | IDR 39.00 | IDR 37.00 | 4.93M |
| 2026-08-10 | IDR 39.00 | 0.00% | IDR 38.00 | IDR 40.00 | IDR 37.00 | 17.42M |
| 2026-08-07 | IDR 39.00 | 0.00% | IDR 39.00 | IDR 39.00 | IDR 38.00 | 1.77M |
| 2026-08-06 | IDR 39.00 | 0.00% | IDR 39.00 | IDR 40.00 | IDR 38.00 | 11.27M |
| 2026-08-05 | IDR 39.00 | 0.00% | IDR 39.00 | IDR 39.00 | IDR 38.00 | 3.68M |
| 2026-08-04 | IDR 39.00 | 0.00% | IDR 38.00 | IDR 39.00 | IDR 38.00 | 2.87M |
| 2026-08-03 | IDR 39.00 | 0.00% | IDR 40.00 | IDR 40.00 | IDR 38.00 | 5.75M |
| 2026-07-31 | IDR 39.00 | 0.00% | IDR 40.00 | IDR 40.00 | IDR 39.00 | 1.01M |
| 2026-07-30 | IDR 39.00 | -2.50% | IDR 40.00 | IDR 40.00 | IDR 39.00 | 2.34M |
| 2026-07-29 | IDR 40.00 | -2.44% | IDR 41.00 | IDR 41.00 | IDR 39.00 | 4.83M |
| 2026-07-28 | IDR 41.00 | -2.38% | IDR 42.00 | IDR 42.00 | IDR 40.00 | 1.92M |
| 2026-07-27 | IDR 42.00 | 0.00% | IDR 42.00 | IDR 43.00 | IDR 41.00 | 3.95M |
| 2026-07-24 | IDR 42.00 | -4.55% | IDR 45.00 | IDR 45.00 | IDR 41.00 | 6.98M |
| 2026-07-23 | IDR 44.00 | +7.32% | IDR 41.00 | IDR 45.00 | IDR 40.00 | 27.18M |
| 2026-07-22 | IDR 41.00 | 0.00% | IDR 41.00 | IDR 42.00 | IDR 39.00 | 10.32M |
| 2026-07-21 | IDR 41.00 | +7.89% | IDR 38.00 | IDR 41.00 | IDR 38.00 | 17.08M |
| 2026-07-20 | IDR 38.00 | 0.00% | IDR 37.00 | IDR 39.00 | IDR 37.00 | 10.98M |
| 2026-07-17 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 9.44M |
| 2026-07-16 | IDR 38.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 37.00 | 4.89M |
| 2026-07-15 | IDR 38.00 | -2.56% | IDR 39.00 | IDR 39.00 | IDR 37.00 | 10.10M |
| 2026-07-14 | IDR 39.00 | +5.41% | IDR 37.00 | IDR 39.00 | IDR 37.00 | 4.74M |
| 2026-07-13 | IDR 37.00 | -2.63% | IDR 36.00 | IDR 38.00 | IDR 36.00 | 1.77M |
| 2026-07-10 | IDR 38.00 | +2.70% | IDR 37.00 | IDR 38.00 | IDR 36.00 | 3.70M |
| 2026-07-09 | IDR 37.00 | -2.63% | IDR 38.00 | IDR 38.00 | IDR 36.00 | 4.20M |
| 2026-07-08 | IDR 38.00 | -5.00% | IDR 40.00 | IDR 40.00 | IDR 37.00 | 6.70M |
| 2026-07-07 | IDR 40.00 | 0.00% | IDR 40.00 | IDR 40.00 | IDR 39.00 | 763.20K |
| 2026-07-06 | IDR 40.00 | 0.00% | IDR 39.00 | IDR 40.00 | IDR 38.00 | 3.17M |
| 2026-07-03 | IDR 40.00 | 0.00% | IDR 40.00 | IDR 41.00 | IDR 39.00 | 2.08M |
| 2026-07-02 | IDR 40.00 | 0.00% | IDR 39.00 | IDR 41.00 | IDR 39.00 | 3.54M |
| 2026-07-01 | IDR 40.00 | 0.00% | IDR 40.00 | IDR 40.00 | IDR 38.00 | 2.03M |
| 2026-06-30 | IDR 40.00 | -4.76% | IDR 41.00 | IDR 42.00 | IDR 39.00 | 5.00M |
| 2026-06-29 | IDR 42.00 | 0.00% | IDR 41.00 | IDR 42.00 | IDR 41.00 | 2.91M |
| 2026-06-26 | IDR 42.00 | 0.00% | IDR 43.00 | IDR 43.00 | IDR 41.00 | 2.90M |
| 2026-06-25 | IDR 42.00 | +2.44% | IDR 42.00 | IDR 44.00 | IDR 40.00 | 9.34M |
| 2026-06-24 | IDR 41.00 | -4.65% | IDR 45.00 | IDR 45.00 | IDR 41.00 | 11.32M |
| 2026-06-23 | IDR 43.00 | -6.52% | IDR 45.00 | IDR 48.00 | IDR 43.00 | 15.37M |
| 2026-06-22 | IDR 46.00 | +6.98% | IDR 43.00 | IDR 46.00 | IDR 41.00 | 12.05M |
| 2026-06-19 | IDR 43.00 | +2.38% | IDR 43.00 | IDR 43.00 | IDR 41.00 | 1.33M |
| 2026-06-18 | IDR 42.00 | 0.00% | IDR 42.00 | IDR 43.00 | IDR 41.00 | 4.51M |
| 2026-06-17 | IDR 42.00 | 0.00% | IDR 42.00 | IDR 43.00 | IDR 41.00 | 3.50M |
| 2026-06-15 | IDR 42.00 | 0.00% | IDR 41.00 | IDR 44.00 | IDR 41.00 | 10.21M |
| 2026-06-12 | IDR 42.00 | 0.00% | IDR 42.00 | IDR 42.00 | IDR 41.00 | 5.27M |
| 2026-06-11 | IDR 42.00 | 0.00% | IDR 42.00 | IDR 43.00 | IDR 40.00 | 3.99M |
| 2026-06-10 | IDR 42.00 | +2.44% | IDR 43.00 | IDR 45.00 | IDR 41.00 | 7.45M |
| 2026-06-09 | IDR 41.00 | -8.89% | IDR 45.00 | IDR 45.00 | IDR 41.00 | 26.27M |
| 2026-06-08 | IDR 45.00 | -10.00% | IDR 48.00 | IDR 53.00 | IDR 45.00 | 28.62M |
| 2026-06-05 | IDR 50.00 | +4.17% | IDR 48.00 | IDR 52.00 | IDR 44.00 | 17.38M |
| 2026-06-04 | IDR 48.00 | +9.09% | IDR 44.00 | IDR 48.00 | IDR 40.00 | 16.45M |
| 2026-06-03 | IDR 44.00 | -8.33% | IDR 48.00 | IDR 52.00 | IDR 44.00 | 23.24M |
| 2026-06-02 | IDR 48.00 | 0.00% | IDR 47.00 | IDR 49.00 | IDR 45.00 | 16.84M |
| 2026-05-29 | IDR 48.00 | +2.13% | IDR 48.00 | IDR 50.00 | IDR 46.00 | 12.77M |
| 2026-05-28 | IDR 47.00 | 0.00% | IDR 47.00 | IDR 47.00 | IDR 47.00 | 0 |
| 2026-05-27 | IDR 47.00 | 0.00% | IDR 47.00 | IDR 47.00 | IDR 47.00 | 0 |
| 2026-05-26 | IDR 47.00 | -6.00% | IDR 50.00 | IDR 54.00 | IDR 46.00 | 10.75M |