PT Mahkota Group Tbk MGRO

IDX · Indonesia · Process Industries

IDR 715.00-5.00 (-0.69%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 715.00	-0.69%	IDR 720.00	IDR 720.00	IDR 700.00	4.82M
2026-09-30	IDR 720.00	-2.04%	IDR 735.00	IDR 735.00	IDR 710.00	4.59M
2026-09-29	IDR 735.00	+1.38%	IDR 725.00	IDR 735.00	IDR 705.00	4.94M
2026-09-28	IDR 725.00	+4.32%	IDR 695.00	IDR 730.00	IDR 685.00	5.99M
2026-09-25	IDR 695.00	-1.42%	IDR 705.00	IDR 710.00	IDR 685.00	3.79M
2026-09-24	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 690.00	3.98M
2026-09-23	IDR 700.00	+1.45%	IDR 690.00	IDR 700.00	IDR 680.00	4.08M
2026-09-22	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 675.00	4.57M
2026-09-21	IDR 685.00	0.00%	IDR 685.00	IDR 690.00	IDR 670.00	4.91M
2026-09-18	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 675.00	4.49M
2026-09-17	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 675.00	3.83M
2026-09-16	IDR 680.00	-0.73%	IDR 690.00	IDR 695.00	IDR 675.00	3.58M
2026-09-15	IDR 685.00	0.00%	IDR 685.00	IDR 695.00	IDR 680.00	7.36M
2026-09-14	IDR 685.00	0.00%	IDR 680.00	IDR 690.00	IDR 675.00	3.86M
2026-09-11	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 670.00	3.54M
2026-09-10	IDR 680.00	-2.16%	IDR 695.00	IDR 695.00	IDR 675.00	3.92M
2026-09-09	IDR 695.00	+0.72%	IDR 690.00	IDR 705.00	IDR 685.00	4.67M
2026-09-08	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 680.00	4.97M
2026-09-07	IDR 685.00	-0.72%	IDR 690.00	IDR 695.00	IDR 675.00	3.72M
2026-09-04	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 680.00	4.19M
2026-09-03	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 675.00	4.92M
2026-09-02	IDR 685.00	+0.74%	IDR 675.00	IDR 690.00	IDR 670.00	4.13M
2026-09-01	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 670.00	3.49M
2026-08-31	IDR 680.00	-0.73%	IDR 685.00	IDR 685.00	IDR 670.00	2.17M
2026-08-28	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 670.00	4.03M
2026-08-27	IDR 680.00	+3.03%	IDR 650.00	IDR 685.00	IDR 645.00	6.01M
2026-08-26	IDR 660.00	-1.49%	IDR 670.00	IDR 670.00	IDR 660.00	3.97M
2026-08-24	IDR 670.00	-0.74%	IDR 675.00	IDR 680.00	IDR 665.00	3.30M
2026-08-21	IDR 675.00	-1.46%	IDR 685.00	IDR 685.00	IDR 675.00	3.60M
2026-08-20	IDR 685.00	+1.48%	IDR 680.00	IDR 685.00	IDR 670.00	4.52M
2026-08-19	IDR 675.00	+0.75%	IDR 670.00	IDR 680.00	IDR 660.00	4.18M
2026-08-18	IDR 670.00	+1.52%	IDR 655.00	IDR 675.00	IDR 655.00	3.78M
2026-08-14	IDR 660.00	0.00%	IDR 655.00	IDR 665.00	IDR 650.00	3.38M
2026-08-13	IDR 660.00	-2.22%	IDR 675.00	IDR 675.00	IDR 655.00	2.81M
2026-08-12	IDR 675.00	+0.75%	IDR 670.00	IDR 690.00	IDR 665.00	3.76M
2026-08-11	IDR 670.00	-2.19%	IDR 685.00	IDR 685.00	IDR 670.00	3.50M
2026-08-10	IDR 685.00	+2.24%	IDR 670.00	IDR 690.00	IDR 660.00	4.98M
2026-08-07	IDR 670.00	-1.47%	IDR 680.00	IDR 680.00	IDR 670.00	4.37M
2026-08-06	IDR 680.00	+0.74%	IDR 680.00	IDR 680.00	IDR 665.00	3.92M
2026-08-05	IDR 675.00	+1.50%	IDR 665.00	IDR 680.00	IDR 660.00	4.39M
2026-08-04	IDR 665.00	+2.31%	IDR 660.00	IDR 665.00	IDR 640.00	4.79M
2026-08-03	IDR 650.00	-8.45%	IDR 710.00	IDR 710.00	IDR 650.00	5.35M
2026-07-31	IDR 710.00	+3.65%	IDR 685.00	IDR 710.00	IDR 680.00	6.29M
2026-07-30	IDR 685.00	+2.24%	IDR 670.00	IDR 690.00	IDR 670.00	4.81M
2026-07-29	IDR 670.00	-1.47%	IDR 685.00	IDR 690.00	IDR 670.00	4.41M
2026-07-28	IDR 680.00	-0.73%	IDR 685.00	IDR 695.00	IDR 680.00	3.80M
2026-07-27	IDR 685.00	+0.74%	IDR 675.00	IDR 690.00	IDR 670.00	5.25M
2026-07-24	IDR 680.00	+0.74%	IDR 675.00	IDR 680.00	IDR 660.00	4.01M
2026-07-23	IDR 675.00	+0.75%	IDR 670.00	IDR 675.00	IDR 655.00	4.39M
2026-07-22	IDR 670.00	0.00%	IDR 670.00	IDR 670.00	IDR 655.00	2.92M
2026-07-21	IDR 670.00	0.00%	IDR 675.00	IDR 675.00	IDR 655.00	3.62M
2026-07-20	IDR 670.00	+0.75%	IDR 670.00	IDR 675.00	IDR 660.00	3.23M
2026-07-17	IDR 665.00	-1.48%	IDR 665.00	IDR 670.00	IDR 665.00	3.34M
2026-07-16	IDR 675.00	0.00%	IDR 670.00	IDR 675.00	IDR 660.00	3.31M
2026-07-15	IDR 675.00	0.00%	IDR 675.00	IDR 675.00	IDR 665.00	3.50M
2026-07-14	IDR 675.00	+0.75%	IDR 675.00	IDR 675.00	IDR 665.00	3.50M
2026-07-13	IDR 670.00	-0.74%	IDR 675.00	IDR 675.00	IDR 665.00	3.73M
2026-07-10	IDR 675.00	+1.50%	IDR 675.00	IDR 680.00	IDR 660.00	3.44M
2026-07-09	IDR 665.00	-0.75%	IDR 670.00	IDR 675.00	IDR 660.00	4.01M
2026-07-08	IDR 670.00	0.00%	IDR 675.00	IDR 675.00	IDR 660.00	4.99M
2026-07-07	IDR 670.00	-2.90%	IDR 685.00	IDR 685.00	IDR 665.00	3.09M
2026-07-06	IDR 690.00	+1.47%	IDR 670.00	IDR 690.00	IDR 670.00	6.53M
2026-07-03	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 670.00	3.90M
2026-07-02	IDR 680.00	+0.74%	IDR 675.00	IDR 680.00	IDR 665.00	3.08M
2026-07-01	IDR 675.00	+3.05%	IDR 655.00	IDR 675.00	IDR 650.00	4.32M
2026-06-30	IDR 655.00	-2.96%	IDR 675.00	IDR 675.00	IDR 650.00	3.33M
2026-06-29	IDR 675.00	-0.74%	IDR 675.00	IDR 675.00	IDR 665.00	3.72M
2026-06-26	IDR 680.00	+1.49%	IDR 675.00	IDR 680.00	IDR 660.00	3.25M
2026-06-25	IDR 670.00	-1.47%	IDR 680.00	IDR 685.00	IDR 670.00	3.57M
2026-06-24	IDR 680.00	+0.74%	IDR 675.00	IDR 680.00	IDR 670.00	2.54M
2026-06-23	IDR 675.00	0.00%	IDR 675.00	IDR 675.00	IDR 665.00	4.21M
2026-06-22	IDR 675.00	-0.74%	IDR 680.00	IDR 680.00	IDR 670.00	4.05M
2026-06-19	IDR 680.00	0.00%	IDR 675.00	IDR 680.00	IDR 665.00	4.12M
2026-06-18	IDR 680.00	+0.74%	IDR 680.00	IDR 680.00	IDR 660.00	3.20M
2026-06-17	IDR 675.00	-2.17%	IDR 695.00	IDR 695.00	IDR 670.00	4.37M
2026-06-15	IDR 690.00	+0.73%	IDR 685.00	IDR 715.00	IDR 675.00	5.87M
2026-06-12	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 675.00	5.27M
2026-06-11	IDR 680.00	+0.74%	IDR 675.00	IDR 685.00	IDR 660.00	3.83M
2026-06-10	IDR 675.00	+0.75%	IDR 665.00	IDR 675.00	IDR 640.00	4.13M
2026-06-09	IDR 670.00	+3.08%	IDR 640.00	IDR 670.00	IDR 635.00	5.47M
2026-06-08	IDR 650.00	0.00%	IDR 655.00	IDR 655.00	IDR 615.00	4.18M
2026-06-05	IDR 650.00	+2.36%	IDR 650.00	IDR 655.00	IDR 625.00	3.74M
2026-06-04	IDR 635.00	-3.05%	IDR 650.00	IDR 650.00	IDR 625.00	4.35M
2026-06-03	IDR 655.00	+1.55%	IDR 645.00	IDR 655.00	IDR 610.00	3.06M
2026-06-02	IDR 645.00	+2.38%	IDR 625.00	IDR 650.00	IDR 615.00	6.13M
2026-05-29	IDR 630.00	-3.82%	IDR 655.00	IDR 655.00	IDR 630.00	2.71M
2026-05-28	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-27	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-26	IDR 655.00	-0.76%	IDR 660.00	IDR 660.00	IDR 645.00	3.56M
2026-05-25	IDR 660.00	-1.49%	IDR 670.00	IDR 670.00	IDR 640.00	2.62M

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
2026-10-01	IDR 715.00	-0.69%	IDR 720.00	IDR 720.00	IDR 700.00	4.82M
2026-09-30	IDR 720.00	-2.04%	IDR 735.00	IDR 735.00	IDR 710.00	4.59M
2026-09-29	IDR 735.00	+1.38%	IDR 725.00	IDR 735.00	IDR 705.00	4.94M
2026-09-28	IDR 725.00	+4.32%	IDR 695.00	IDR 730.00	IDR 685.00	5.99M
2026-09-25	IDR 695.00	-1.42%	IDR 705.00	IDR 710.00	IDR 685.00	3.79M
2026-09-24	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 690.00	3.98M
2026-09-23	IDR 700.00	+1.45%	IDR 690.00	IDR 700.00	IDR 680.00	4.08M
2026-09-22	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 675.00	4.57M
2026-09-21	IDR 685.00	0.00%	IDR 685.00	IDR 690.00	IDR 670.00	4.91M
2026-09-18	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 675.00	4.49M
2026-09-17	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 675.00	3.83M
2026-09-16	IDR 680.00	-0.73%	IDR 690.00	IDR 695.00	IDR 675.00	3.58M
2026-09-15	IDR 685.00	0.00%	IDR 685.00	IDR 695.00	IDR 680.00	7.36M
2026-09-14	IDR 685.00	0.00%	IDR 680.00	IDR 690.00	IDR 675.00	3.86M
2026-09-11	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 670.00	3.54M
2026-09-10	IDR 680.00	-2.16%	IDR 695.00	IDR 695.00	IDR 675.00	3.92M
2026-09-09	IDR 695.00	+0.72%	IDR 690.00	IDR 705.00	IDR 685.00	4.67M
2026-09-08	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 680.00	4.97M
2026-09-07	IDR 685.00	-0.72%	IDR 690.00	IDR 695.00	IDR 675.00	3.72M
2026-09-04	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 680.00	4.19M
2026-09-03	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 675.00	4.92M
2026-09-02	IDR 685.00	+0.74%	IDR 675.00	IDR 690.00	IDR 670.00	4.13M
2026-09-01	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 670.00	3.49M
2026-08-31	IDR 680.00	-0.73%	IDR 685.00	IDR 685.00	IDR 670.00	2.17M
2026-08-28	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 670.00	4.03M
2026-08-27	IDR 680.00	+3.03%	IDR 650.00	IDR 685.00	IDR 645.00	6.01M
2026-08-26	IDR 660.00	-1.49%	IDR 670.00	IDR 670.00	IDR 660.00	3.97M
2026-08-24	IDR 670.00	-0.74%	IDR 675.00	IDR 680.00	IDR 665.00	3.30M
2026-08-21	IDR 675.00	-1.46%	IDR 685.00	IDR 685.00	IDR 675.00	3.60M
2026-08-20	IDR 685.00	+1.48%	IDR 680.00	IDR 685.00	IDR 670.00	4.52M
2026-08-19	IDR 675.00	+0.75%	IDR 670.00	IDR 680.00	IDR 660.00	4.18M
2026-08-18	IDR 670.00	+1.52%	IDR 655.00	IDR 675.00	IDR 655.00	3.78M
2026-08-14	IDR 660.00	0.00%	IDR 655.00	IDR 665.00	IDR 650.00	3.38M
2026-08-13	IDR 660.00	-2.22%	IDR 675.00	IDR 675.00	IDR 655.00	2.81M
2026-08-12	IDR 675.00	+0.75%	IDR 670.00	IDR 690.00	IDR 665.00	3.76M
2026-08-11	IDR 670.00	-2.19%	IDR 685.00	IDR 685.00	IDR 670.00	3.50M
2026-08-10	IDR 685.00	+2.24%	IDR 670.00	IDR 690.00	IDR 660.00	4.98M
2026-08-07	IDR 670.00	-1.47%	IDR 680.00	IDR 680.00	IDR 670.00	4.37M
2026-08-06	IDR 680.00	+0.74%	IDR 680.00	IDR 680.00	IDR 665.00	3.92M
2026-08-05	IDR 675.00	+1.50%	IDR 665.00	IDR 680.00	IDR 660.00	4.39M
2026-08-04	IDR 665.00	+2.31%	IDR 660.00	IDR 665.00	IDR 640.00	4.79M
2026-08-03	IDR 650.00	-8.45%	IDR 710.00	IDR 710.00	IDR 650.00	5.35M
2026-07-31	IDR 710.00	+3.65%	IDR 685.00	IDR 710.00	IDR 680.00	6.29M
2026-07-30	IDR 685.00	+2.24%	IDR 670.00	IDR 690.00	IDR 670.00	4.81M
2026-07-29	IDR 670.00	-1.47%	IDR 685.00	IDR 690.00	IDR 670.00	4.41M
2026-07-28	IDR 680.00	-0.73%	IDR 685.00	IDR 695.00	IDR 680.00	3.80M
2026-07-27	IDR 685.00	+0.74%	IDR 675.00	IDR 690.00	IDR 670.00	5.25M
2026-07-24	IDR 680.00	+0.74%	IDR 675.00	IDR 680.00	IDR 660.00	4.01M
2026-07-23	IDR 675.00	+0.75%	IDR 670.00	IDR 675.00	IDR 655.00	4.39M
2026-07-22	IDR 670.00	0.00%	IDR 670.00	IDR 670.00	IDR 655.00	2.92M
2026-07-21	IDR 670.00	0.00%	IDR 675.00	IDR 675.00	IDR 655.00	3.62M
2026-07-20	IDR 670.00	+0.75%	IDR 670.00	IDR 675.00	IDR 660.00	3.23M
2026-07-17	IDR 665.00	-1.48%	IDR 665.00	IDR 670.00	IDR 665.00	3.34M
2026-07-16	IDR 675.00	0.00%	IDR 670.00	IDR 675.00	IDR 660.00	3.31M
2026-07-15	IDR 675.00	0.00%	IDR 675.00	IDR 675.00	IDR 665.00	3.50M
2026-07-14	IDR 675.00	+0.75%	IDR 675.00	IDR 675.00	IDR 665.00	3.50M
2026-07-13	IDR 670.00	-0.74%	IDR 675.00	IDR 675.00	IDR 665.00	3.73M
2026-07-10	IDR 675.00	+1.50%	IDR 675.00	IDR 680.00	IDR 660.00	3.44M
2026-07-09	IDR 665.00	-0.75%	IDR 670.00	IDR 675.00	IDR 660.00	4.01M
2026-07-08	IDR 670.00	0.00%	IDR 675.00	IDR 675.00	IDR 660.00	4.99M
2026-07-07	IDR 670.00	-2.90%	IDR 685.00	IDR 685.00	IDR 665.00	3.09M
2026-07-06	IDR 690.00	+1.47%	IDR 670.00	IDR 690.00	IDR 670.00	6.53M
2026-07-03	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 670.00	3.90M
2026-07-02	IDR 680.00	+0.74%	IDR 675.00	IDR 680.00	IDR 665.00	3.08M
2026-07-01	IDR 675.00	+3.05%	IDR 655.00	IDR 675.00	IDR 650.00	4.32M
2026-06-30	IDR 655.00	-2.96%	IDR 675.00	IDR 675.00	IDR 650.00	3.33M
2026-06-29	IDR 675.00	-0.74%	IDR 675.00	IDR 675.00	IDR 665.00	3.72M
2026-06-26	IDR 680.00	+1.49%	IDR 675.00	IDR 680.00	IDR 660.00	3.25M
2026-06-25	IDR 670.00	-1.47%	IDR 680.00	IDR 685.00	IDR 670.00	3.57M
2026-06-24	IDR 680.00	+0.74%	IDR 675.00	IDR 680.00	IDR 670.00	2.54M
2026-06-23	IDR 675.00	0.00%	IDR 675.00	IDR 675.00	IDR 665.00	4.21M
2026-06-22	IDR 675.00	-0.74%	IDR 680.00	IDR 680.00	IDR 670.00	4.05M
2026-06-19	IDR 680.00	0.00%	IDR 675.00	IDR 680.00	IDR 665.00	4.12M
2026-06-18	IDR 680.00	+0.74%	IDR 680.00	IDR 680.00	IDR 660.00	3.20M
2026-06-17	IDR 675.00	-2.17%	IDR 695.00	IDR 695.00	IDR 670.00	4.37M
2026-06-15	IDR 690.00	+0.73%	IDR 685.00	IDR 715.00	IDR 675.00	5.87M
2026-06-12	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 675.00	5.27M
2026-06-11	IDR 680.00	+0.74%	IDR 675.00	IDR 685.00	IDR 660.00	3.83M
2026-06-10	IDR 675.00	+0.75%	IDR 665.00	IDR 675.00	IDR 640.00	4.13M
2026-06-09	IDR 670.00	+3.08%	IDR 640.00	IDR 670.00	IDR 635.00	5.47M
2026-06-08	IDR 650.00	0.00%	IDR 655.00	IDR 655.00	IDR 615.00	4.18M
2026-06-05	IDR 650.00	+2.36%	IDR 650.00	IDR 655.00	IDR 625.00	3.74M
2026-06-04	IDR 635.00	-3.05%	IDR 650.00	IDR 650.00	IDR 625.00	4.35M
2026-06-03	IDR 655.00	+1.55%	IDR 645.00	IDR 655.00	IDR 610.00	3.06M
2026-06-02	IDR 645.00	+2.38%	IDR 625.00	IDR 650.00	IDR 615.00	6.13M
2026-05-29	IDR 630.00	-3.82%	IDR 655.00	IDR 655.00	IDR 630.00	2.71M
2026-05-28	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-27	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-26	IDR 655.00	-0.76%	IDR 660.00	IDR 660.00	IDR 645.00	3.56M
2026-05-25	IDR 660.00	-1.49%	IDR 670.00	IDR 670.00	IDR 640.00	2.62M