PT Magna Investama Mandiri Tbk MGNA

IDX · Indonesia · Finance

IDR 199.00+10.00 (+5.29%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 200.00	+5.82%	IDR 230.00	IDR 236.00	IDR 195.00	42.18M
2026-10-01	IDR 189.00	+35.00%	IDR 142.00	IDR 189.00	IDR 142.00	42.82M
2026-09-30	IDR 140.00	-4.11%	IDR 149.00	IDR 150.00	IDR 135.00	3.98M
2026-09-29	IDR 146.00	-12.05%	IDR 150.00	IDR 189.00	IDR 142.00	44.33M
2026-09-28	IDR 166.00	-14.87%	IDR 191.00	IDR 191.00	IDR 166.00	6.73M
2026-09-25	IDR 195.00	-7.14%	IDR 210.00	IDR 216.00	IDR 180.00	11.53M
2026-09-24	IDR 210.00	+3.96%	IDR 202.00	IDR 232.00	IDR 202.00	35.97M
2026-09-23	IDR 202.00	-3.81%	IDR 202.00	IDR 212.00	IDR 198.00	5.09M
2026-09-22	IDR 210.00	-2.78%	IDR 222.00	IDR 222.00	IDR 202.00	8.38M
2026-09-21	IDR 216.00	0.00%	IDR 226.00	IDR 244.00	IDR 210.00	35.32M
2026-09-18	IDR 216.00	+14.29%	IDR 189.00	IDR 254.00	IDR 175.00	149.19M
2026-09-17	IDR 189.00	-5.03%	IDR 222.00	IDR 256.00	IDR 182.00	168.86M
2026-09-16	IDR 199.00	+34.46%	IDR 148.00	IDR 199.00	IDR 138.00	105.61M
2026-09-15	IDR 148.00	+5.71%	IDR 145.00	IDR 162.00	IDR 141.00	24.05M
2026-09-14	IDR 140.00	-1.41%	IDR 143.00	IDR 164.00	IDR 132.00	38.24M
2026-09-11	IDR 142.00	+4.41%	IDR 183.00	IDR 183.00	IDR 140.00	244.26M
2026-09-10	IDR 136.00	+34.65%	IDR 103.00	IDR 136.00	IDR 103.00	122.86M
2026-09-09	IDR 101.00	+6.32%	IDR 96.00	IDR 119.00	IDR 95.00	80.89M
2026-09-08	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 94.00	1.09M
2026-09-07	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 94.00	1.38M
2026-09-04	IDR 96.00	0.00%	IDR 98.00	IDR 98.00	IDR 95.00	1.41M
2026-09-03	IDR 96.00	-1.03%	IDR 96.00	IDR 105.00	IDR 95.00	11.14M
2026-09-02	IDR 97.00	-1.02%	IDR 98.00	IDR 99.00	IDR 96.00	682.70K
2026-09-01	IDR 98.00	0.00%	IDR 99.00	IDR 99.00	IDR 96.00	1.96M
2026-08-31	IDR 98.00	+2.08%	IDR 98.00	IDR 99.00	IDR 95.00	1.45M
2026-08-28	IDR 96.00	+1.05%	IDR 97.00	IDR 98.00	IDR 95.00	1.30M
2026-08-27	IDR 95.00	+1.06%	IDR 80.00	IDR 98.00	IDR 80.00	2.66M
2026-08-26	IDR 94.00	-3.09%	IDR 97.00	IDR 98.00	IDR 93.00	2.13M
2026-08-24	IDR 97.00	-1.02%	IDR 100.00	IDR 100.00	IDR 95.00	2.09M
2026-08-21	IDR 98.00	+2.08%	IDR 97.00	IDR 101.00	IDR 97.00	2.99M
2026-08-20	IDR 96.00	0.00%	IDR 96.00	IDR 106.00	IDR 95.00	7.29M
2026-08-19	IDR 96.00	-2.04%	IDR 98.00	IDR 101.00	IDR 96.00	1.45M
2026-08-18	IDR 98.00	-1.01%	IDR 99.00	IDR 103.00	IDR 96.00	4.75M
2026-08-14	IDR 99.00	-3.88%	IDR 107.00	IDR 112.00	IDR 95.00	12.84M
2026-08-13	IDR 103.00	+0.98%	IDR 104.00	IDR 104.00	IDR 100.00	3.40M
2026-08-12	IDR 102.00	-2.86%	IDR 105.00	IDR 106.00	IDR 99.00	4.11M
2026-08-11	IDR 105.00	-0.94%	IDR 105.00	IDR 108.00	IDR 101.00	4.78M
2026-08-10	IDR 106.00	-2.75%	IDR 110.00	IDR 110.00	IDR 103.00	4.45M
2026-08-07	IDR 109.00	-3.54%	IDR 113.00	IDR 113.00	IDR 108.00	3.12M
2026-08-06	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 107.00	7.16M
2026-08-05	IDR 114.00	+0.88%	IDR 114.00	IDR 116.00	IDR 111.00	5.19M
2026-08-04	IDR 113.00	-0.88%	IDR 114.00	IDR 125.00	IDR 112.00	29.25M
2026-08-03	IDR 114.00	-0.87%	IDR 119.00	IDR 119.00	IDR 111.00	9.99M
2026-07-31	IDR 115.00	-6.50%	IDR 121.00	IDR 121.00	IDR 108.00	27.98M
2026-07-30	IDR 123.00	+1.65%	IDR 141.00	IDR 163.00	IDR 121.00	155.22M
2026-07-29	IDR 121.00	+34.44%	IDR 91.00	IDR 121.00	IDR 91.00	152.16M
2026-07-28	IDR 90.00	0.00%	IDR 90.00	IDR 94.00	IDR 89.00	417.20K
2026-07-27	IDR 90.00	-2.17%	IDR 92.00	IDR 95.00	IDR 90.00	605.50K
2026-07-24	IDR 92.00	-2.13%	IDR 92.00	IDR 94.00	IDR 90.00	537.80K
2026-07-23	IDR 94.00	-2.08%	IDR 94.00	IDR 95.00	IDR 93.00	1.30M
2026-07-22	IDR 96.00	+3.23%	IDR 100.00	IDR 101.00	IDR 91.00	7.65M
2026-07-21	IDR 93.00	-1.06%	IDR 94.00	IDR 95.00	IDR 92.00	1.06M
2026-07-20	IDR 94.00	+2.17%	IDR 93.00	IDR 94.00	IDR 91.00	1.38M
2026-07-17	IDR 92.00	+1.10%	IDR 90.00	IDR 93.00	IDR 90.00	1.30M
2026-07-16	IDR 91.00	0.00%	IDR 92.00	IDR 93.00	IDR 90.00	614.30K
2026-07-15	IDR 91.00	0.00%	IDR 91.00	IDR 94.00	IDR 90.00	1.45M
2026-07-14	IDR 91.00	-2.15%	IDR 92.00	IDR 92.00	IDR 89.00	1.26M
2026-07-13	IDR 93.00	+3.33%	IDR 91.00	IDR 100.00	IDR 90.00	3.89M
2026-07-10	IDR 90.00	0.00%	IDR 90.00	IDR 93.00	IDR 89.00	1.08M
2026-07-09	IDR 90.00	+1.12%	IDR 93.00	IDR 103.00	IDR 86.00	6.46M
2026-07-08	IDR 89.00	-2.20%	IDR 91.00	IDR 93.00	IDR 89.00	1.15M
2026-07-07	IDR 91.00	0.00%	IDR 92.00	IDR 92.00	IDR 88.00	1.04M
2026-07-06	IDR 91.00	+2.25%	IDR 90.00	IDR 95.00	IDR 85.00	2.60M
2026-07-03	IDR 89.00	0.00%	IDR 90.00	IDR 93.00	IDR 88.00	2.69M
2026-07-02	IDR 89.00	+1.14%	IDR 88.00	IDR 96.00	IDR 88.00	3.94M
2026-07-01	IDR 88.00	+6.02%	IDR 85.00	IDR 100.00	IDR 84.00	11.14M
2026-06-30	IDR 83.00	+3.75%	IDR 80.00	IDR 102.00	IDR 77.00	42.55M
2026-06-29	IDR 80.00	-3.61%	IDR 84.00	IDR 84.00	IDR 76.00	3.56M
2026-06-26	IDR 83.00	0.00%	IDR 86.00	IDR 104.00	IDR 83.00	33.75M
2026-06-25	IDR 83.00	0.00%	IDR 84.00	IDR 87.00	IDR 83.00	421.70K
2026-06-24	IDR 83.00	-6.74%	IDR 87.00	IDR 87.00	IDR 82.00	1.08M
2026-06-23	IDR 89.00	+3.49%	IDR 86.00	IDR 89.00	IDR 84.00	1.46M
2026-06-22	IDR 86.00	-2.27%	IDR 88.00	IDR 89.00	IDR 83.00	1.33M
2026-06-19	IDR 88.00	-1.12%	IDR 94.00	IDR 94.00	IDR 83.00	2.02M
2026-06-18	IDR 89.00	0.00%	IDR 91.00	IDR 111.00	IDR 85.00	8.44M
2026-06-17	IDR 89.00	-6.32%	IDR 95.00	IDR 96.00	IDR 85.00	4.31M
2026-06-15	IDR 95.00	+23.38%	IDR 92.00	IDR 103.00	IDR 81.00	23.04M
2026-06-12	IDR 77.00	+5.48%	IDR 73.00	IDR 79.00	IDR 73.00	920.50K
2026-06-11	IDR 73.00	-5.19%	IDR 77.00	IDR 80.00	IDR 70.00	1.26M
2026-06-10	IDR 77.00	0.00%	IDR 81.00	IDR 85.00	IDR 70.00	2.03M
2026-06-09	IDR 77.00	+22.22%	IDR 67.00	IDR 82.00	IDR 66.00	6.15M
2026-06-08	IDR 63.00	-10.00%	IDR 69.00	IDR 69.00	IDR 60.00	1.51M
2026-06-05	IDR 70.00	-7.89%	IDR 84.00	IDR 95.00	IDR 68.00	7.85M
2026-06-04	IDR 76.00	-8.43%	IDR 85.00	IDR 111.00	IDR 75.00	44.18M
2026-06-03	IDR 83.00	-11.70%	IDR 96.00	IDR 99.00	IDR 81.00	1.26M
2026-06-02	IDR 94.00	-6.93%	IDR 101.00	IDR 104.00	IDR 91.00	2.68M
2026-05-29	IDR 101.00	-14.41%	IDR 138.00	IDR 141.00	IDR 101.00	13.32M
2026-05-28	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-27	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-26	IDR 118.00	+34.09%	IDR 90.00	IDR 118.00	IDR 85.00	26.07M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 200.00	+5.82%	IDR 230.00	IDR 236.00	IDR 195.00	42.18M
2026-10-01	IDR 189.00	+35.00%	IDR 142.00	IDR 189.00	IDR 142.00	42.82M
2026-09-30	IDR 140.00	-4.11%	IDR 149.00	IDR 150.00	IDR 135.00	3.98M
2026-09-29	IDR 146.00	-12.05%	IDR 150.00	IDR 189.00	IDR 142.00	44.33M
2026-09-28	IDR 166.00	-14.87%	IDR 191.00	IDR 191.00	IDR 166.00	6.73M
2026-09-25	IDR 195.00	-7.14%	IDR 210.00	IDR 216.00	IDR 180.00	11.53M
2026-09-24	IDR 210.00	+3.96%	IDR 202.00	IDR 232.00	IDR 202.00	35.97M
2026-09-23	IDR 202.00	-3.81%	IDR 202.00	IDR 212.00	IDR 198.00	5.09M
2026-09-22	IDR 210.00	-2.78%	IDR 222.00	IDR 222.00	IDR 202.00	8.38M
2026-09-21	IDR 216.00	0.00%	IDR 226.00	IDR 244.00	IDR 210.00	35.32M
2026-09-18	IDR 216.00	+14.29%	IDR 189.00	IDR 254.00	IDR 175.00	149.19M
2026-09-17	IDR 189.00	-5.03%	IDR 222.00	IDR 256.00	IDR 182.00	168.86M
2026-09-16	IDR 199.00	+34.46%	IDR 148.00	IDR 199.00	IDR 138.00	105.61M
2026-09-15	IDR 148.00	+5.71%	IDR 145.00	IDR 162.00	IDR 141.00	24.05M
2026-09-14	IDR 140.00	-1.41%	IDR 143.00	IDR 164.00	IDR 132.00	38.24M
2026-09-11	IDR 142.00	+4.41%	IDR 183.00	IDR 183.00	IDR 140.00	244.26M
2026-09-10	IDR 136.00	+34.65%	IDR 103.00	IDR 136.00	IDR 103.00	122.86M
2026-09-09	IDR 101.00	+6.32%	IDR 96.00	IDR 119.00	IDR 95.00	80.89M
2026-09-08	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 94.00	1.09M
2026-09-07	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 94.00	1.38M
2026-09-04	IDR 96.00	0.00%	IDR 98.00	IDR 98.00	IDR 95.00	1.41M
2026-09-03	IDR 96.00	-1.03%	IDR 96.00	IDR 105.00	IDR 95.00	11.14M
2026-09-02	IDR 97.00	-1.02%	IDR 98.00	IDR 99.00	IDR 96.00	682.70K
2026-09-01	IDR 98.00	0.00%	IDR 99.00	IDR 99.00	IDR 96.00	1.96M
2026-08-31	IDR 98.00	+2.08%	IDR 98.00	IDR 99.00	IDR 95.00	1.45M
2026-08-28	IDR 96.00	+1.05%	IDR 97.00	IDR 98.00	IDR 95.00	1.30M
2026-08-27	IDR 95.00	+1.06%	IDR 80.00	IDR 98.00	IDR 80.00	2.66M
2026-08-26	IDR 94.00	-3.09%	IDR 97.00	IDR 98.00	IDR 93.00	2.13M
2026-08-24	IDR 97.00	-1.02%	IDR 100.00	IDR 100.00	IDR 95.00	2.09M
2026-08-21	IDR 98.00	+2.08%	IDR 97.00	IDR 101.00	IDR 97.00	2.99M
2026-08-20	IDR 96.00	0.00%	IDR 96.00	IDR 106.00	IDR 95.00	7.29M
2026-08-19	IDR 96.00	-2.04%	IDR 98.00	IDR 101.00	IDR 96.00	1.45M
2026-08-18	IDR 98.00	-1.01%	IDR 99.00	IDR 103.00	IDR 96.00	4.75M
2026-08-14	IDR 99.00	-3.88%	IDR 107.00	IDR 112.00	IDR 95.00	12.84M
2026-08-13	IDR 103.00	+0.98%	IDR 104.00	IDR 104.00	IDR 100.00	3.40M
2026-08-12	IDR 102.00	-2.86%	IDR 105.00	IDR 106.00	IDR 99.00	4.11M
2026-08-11	IDR 105.00	-0.94%	IDR 105.00	IDR 108.00	IDR 101.00	4.78M
2026-08-10	IDR 106.00	-2.75%	IDR 110.00	IDR 110.00	IDR 103.00	4.45M
2026-08-07	IDR 109.00	-3.54%	IDR 113.00	IDR 113.00	IDR 108.00	3.12M
2026-08-06	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 107.00	7.16M
2026-08-05	IDR 114.00	+0.88%	IDR 114.00	IDR 116.00	IDR 111.00	5.19M
2026-08-04	IDR 113.00	-0.88%	IDR 114.00	IDR 125.00	IDR 112.00	29.25M
2026-08-03	IDR 114.00	-0.87%	IDR 119.00	IDR 119.00	IDR 111.00	9.99M
2026-07-31	IDR 115.00	-6.50%	IDR 121.00	IDR 121.00	IDR 108.00	27.98M
2026-07-30	IDR 123.00	+1.65%	IDR 141.00	IDR 163.00	IDR 121.00	155.22M
2026-07-29	IDR 121.00	+34.44%	IDR 91.00	IDR 121.00	IDR 91.00	152.16M
2026-07-28	IDR 90.00	0.00%	IDR 90.00	IDR 94.00	IDR 89.00	417.20K
2026-07-27	IDR 90.00	-2.17%	IDR 92.00	IDR 95.00	IDR 90.00	605.50K
2026-07-24	IDR 92.00	-2.13%	IDR 92.00	IDR 94.00	IDR 90.00	537.80K
2026-07-23	IDR 94.00	-2.08%	IDR 94.00	IDR 95.00	IDR 93.00	1.30M
2026-07-22	IDR 96.00	+3.23%	IDR 100.00	IDR 101.00	IDR 91.00	7.65M
2026-07-21	IDR 93.00	-1.06%	IDR 94.00	IDR 95.00	IDR 92.00	1.06M
2026-07-20	IDR 94.00	+2.17%	IDR 93.00	IDR 94.00	IDR 91.00	1.38M
2026-07-17	IDR 92.00	+1.10%	IDR 90.00	IDR 93.00	IDR 90.00	1.30M
2026-07-16	IDR 91.00	0.00%	IDR 92.00	IDR 93.00	IDR 90.00	614.30K
2026-07-15	IDR 91.00	0.00%	IDR 91.00	IDR 94.00	IDR 90.00	1.45M
2026-07-14	IDR 91.00	-2.15%	IDR 92.00	IDR 92.00	IDR 89.00	1.26M
2026-07-13	IDR 93.00	+3.33%	IDR 91.00	IDR 100.00	IDR 90.00	3.89M
2026-07-10	IDR 90.00	0.00%	IDR 90.00	IDR 93.00	IDR 89.00	1.08M
2026-07-09	IDR 90.00	+1.12%	IDR 93.00	IDR 103.00	IDR 86.00	6.46M
2026-07-08	IDR 89.00	-2.20%	IDR 91.00	IDR 93.00	IDR 89.00	1.15M
2026-07-07	IDR 91.00	0.00%	IDR 92.00	IDR 92.00	IDR 88.00	1.04M
2026-07-06	IDR 91.00	+2.25%	IDR 90.00	IDR 95.00	IDR 85.00	2.60M
2026-07-03	IDR 89.00	0.00%	IDR 90.00	IDR 93.00	IDR 88.00	2.69M
2026-07-02	IDR 89.00	+1.14%	IDR 88.00	IDR 96.00	IDR 88.00	3.94M
2026-07-01	IDR 88.00	+6.02%	IDR 85.00	IDR 100.00	IDR 84.00	11.14M
2026-06-30	IDR 83.00	+3.75%	IDR 80.00	IDR 102.00	IDR 77.00	42.55M
2026-06-29	IDR 80.00	-3.61%	IDR 84.00	IDR 84.00	IDR 76.00	3.56M
2026-06-26	IDR 83.00	0.00%	IDR 86.00	IDR 104.00	IDR 83.00	33.75M
2026-06-25	IDR 83.00	0.00%	IDR 84.00	IDR 87.00	IDR 83.00	421.70K
2026-06-24	IDR 83.00	-6.74%	IDR 87.00	IDR 87.00	IDR 82.00	1.08M
2026-06-23	IDR 89.00	+3.49%	IDR 86.00	IDR 89.00	IDR 84.00	1.46M
2026-06-22	IDR 86.00	-2.27%	IDR 88.00	IDR 89.00	IDR 83.00	1.33M
2026-06-19	IDR 88.00	-1.12%	IDR 94.00	IDR 94.00	IDR 83.00	2.02M
2026-06-18	IDR 89.00	0.00%	IDR 91.00	IDR 111.00	IDR 85.00	8.44M
2026-06-17	IDR 89.00	-6.32%	IDR 95.00	IDR 96.00	IDR 85.00	4.31M
2026-06-15	IDR 95.00	+23.38%	IDR 92.00	IDR 103.00	IDR 81.00	23.04M
2026-06-12	IDR 77.00	+5.48%	IDR 73.00	IDR 79.00	IDR 73.00	920.50K
2026-06-11	IDR 73.00	-5.19%	IDR 77.00	IDR 80.00	IDR 70.00	1.26M
2026-06-10	IDR 77.00	0.00%	IDR 81.00	IDR 85.00	IDR 70.00	2.03M
2026-06-09	IDR 77.00	+22.22%	IDR 67.00	IDR 82.00	IDR 66.00	6.15M
2026-06-08	IDR 63.00	-10.00%	IDR 69.00	IDR 69.00	IDR 60.00	1.51M
2026-06-05	IDR 70.00	-7.89%	IDR 84.00	IDR 95.00	IDR 68.00	7.85M
2026-06-04	IDR 76.00	-8.43%	IDR 85.00	IDR 111.00	IDR 75.00	44.18M
2026-06-03	IDR 83.00	-11.70%	IDR 96.00	IDR 99.00	IDR 81.00	1.26M
2026-06-02	IDR 94.00	-6.93%	IDR 101.00	IDR 104.00	IDR 91.00	2.68M
2026-05-29	IDR 101.00	-14.41%	IDR 138.00	IDR 141.00	IDR 101.00	13.32M
2026-05-28	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-27	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-26	IDR 118.00	+34.09%	IDR 90.00	IDR 118.00	IDR 85.00	26.07M