PT Mega Manunggal Property Tbk MMLP

IDX · Indonesia · Finance

IDR 292.00-6.00 (-2.01%)

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 292.00	-2.01%	IDR 300.00	IDR 304.00	IDR 292.00	919.40K
2026-09-30	IDR 298.00	+0.68%	IDR 296.00	IDR 308.00	IDR 296.00	373.80K
2026-09-29	IDR 296.00	0.00%	IDR 298.00	IDR 302.00	IDR 290.00	541.40K
2026-09-28	IDR 296.00	0.00%	IDR 296.00	IDR 300.00	IDR 294.00	538.90K
2026-09-25	IDR 296.00	-5.13%	IDR 312.00	IDR 312.00	IDR 294.00	1.99M
2026-09-24	IDR 312.00	-0.64%	IDR 314.00	IDR 322.00	IDR 304.00	624.80K
2026-09-23	IDR 314.00	+1.29%	IDR 314.00	IDR 316.00	IDR 304.00	707.80K
2026-09-22	IDR 310.00	-3.13%	IDR 320.00	IDR 322.00	IDR 302.00	2.37M
2026-09-21	IDR 320.00	-5.33%	IDR 354.00	IDR 354.00	IDR 314.00	4.23M
2026-09-18	IDR 338.00	+5.63%	IDR 320.00	IDR 368.00	IDR 318.00	7.84M
2026-09-17	IDR 320.00	+5.96%	IDR 300.00	IDR 322.00	IDR 300.00	3.95M
2026-09-16	IDR 302.00	-0.66%	IDR 304.00	IDR 304.00	IDR 300.00	677.10K
2026-09-15	IDR 304.00	+1.33%	IDR 304.00	IDR 306.00	IDR 302.00	609.20K
2026-09-14	IDR 300.00	-0.66%	IDR 302.00	IDR 302.00	IDR 298.00	362.00K
2026-09-11	IDR 302.00	0.00%	IDR 302.00	IDR 302.00	IDR 296.00	190.40K
2026-09-10	IDR 302.00	-0.66%	IDR 302.00	IDR 306.00	IDR 300.00	466.30K
2026-09-09	IDR 304.00	0.00%	IDR 304.00	IDR 304.00	IDR 302.00	345.30K
2026-09-08	IDR 304.00	-0.65%	IDR 306.00	IDR 306.00	IDR 298.00	815.10K
2026-09-07	IDR 306.00	0.00%	IDR 306.00	IDR 308.00	IDR 302.00	401.40K
2026-09-04	IDR 306.00	+0.66%	IDR 306.00	IDR 308.00	IDR 300.00	828.40K
2026-09-03	IDR 304.00	+0.66%	IDR 302.00	IDR 310.00	IDR 302.00	318.10K
2026-09-02	IDR 302.00	-1.31%	IDR 302.00	IDR 306.00	IDR 300.00	865.90K
2026-09-01	IDR 306.00	+2.68%	IDR 298.00	IDR 310.00	IDR 298.00	2.14M
2026-08-31	IDR 298.00	-0.67%	IDR 300.00	IDR 300.00	IDR 296.00	778.00K
2026-08-28	IDR 300.00	0.00%	IDR 302.00	IDR 306.00	IDR 296.00	696.40K
2026-08-27	IDR 300.00	+2.04%	IDR 294.00	IDR 300.00	IDR 294.00	884.20K
2026-08-26	IDR 294.00	-1.34%	IDR 300.00	IDR 300.00	IDR 294.00	682.60K
2026-08-24	IDR 298.00	-0.67%	IDR 300.00	IDR 306.00	IDR 294.00	984.10K
2026-08-21	IDR 300.00	0.00%	IDR 308.00	IDR 308.00	IDR 298.00	878.90K
2026-08-20	IDR 300.00	-0.66%	IDR 308.00	IDR 308.00	IDR 296.00	1.21M
2026-08-19	IDR 302.00	+3.42%	IDR 294.00	IDR 320.00	IDR 294.00	3.46M
2026-08-18	IDR 292.00	+0.69%	IDR 290.00	IDR 300.00	IDR 288.00	466.20K
2026-08-14	IDR 290.00	0.00%	IDR 290.00	IDR 292.00	IDR 286.00	404.20K
2026-08-13	IDR 290.00	-0.68%	IDR 298.00	IDR 298.00	IDR 288.00	210.20K
2026-08-12	IDR 292.00	+0.69%	IDR 294.00	IDR 298.00	IDR 288.00	328.10K
2026-08-11	IDR 290.00	-2.68%	IDR 298.00	IDR 298.00	IDR 290.00	491.10K
2026-08-10	IDR 298.00	0.00%	IDR 298.00	IDR 304.00	IDR 294.00	87.60K
2026-08-07	IDR 298.00	0.00%	IDR 296.00	IDR 298.00	IDR 294.00	180.20K
2026-08-06	IDR 298.00	-0.67%	IDR 300.00	IDR 302.00	IDR 294.00	349.00K
2026-08-05	IDR 300.00	+0.67%	IDR 300.00	IDR 304.00	IDR 294.00	855.90K
2026-08-04	IDR 298.00	+0.68%	IDR 296.00	IDR 298.00	IDR 292.00	394.80K
2026-08-03	IDR 296.00	-0.67%	IDR 296.00	IDR 302.00	IDR 296.00	249.10K
2026-07-31	IDR 298.00	+3.47%	IDR 288.00	IDR 300.00	IDR 288.00	584.30K
2026-07-30	IDR 288.00	0.00%	IDR 290.00	IDR 296.00	IDR 286.00	193.30K
2026-07-29	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 282.00	429.40K
2026-07-28	IDR 288.00	-1.37%	IDR 290.00	IDR 294.00	IDR 280.00	1.21M
2026-07-27	IDR 292.00	-0.68%	IDR 296.00	IDR 296.00	IDR 288.00	435.70K
2026-07-24	IDR 294.00	-0.68%	IDR 294.00	IDR 296.00	IDR 288.00	468.20K
2026-07-23	IDR 296.00	-0.67%	IDR 298.00	IDR 310.00	IDR 292.00	742.60K
2026-07-22	IDR 298.00	-0.67%	IDR 302.00	IDR 304.00	IDR 296.00	523.80K
2026-07-21	IDR 300.00	-1.96%	IDR 308.00	IDR 308.00	IDR 294.00	1.51M
2026-07-20	IDR 306.00	0.00%	IDR 310.00	IDR 312.00	IDR 304.00	97.30K
2026-07-17	IDR 306.00	+2.00%	IDR 296.00	IDR 308.00	IDR 292.00	523.40K
2026-07-16	IDR 300.00	+0.67%	IDR 298.00	IDR 306.00	IDR 296.00	218.60K
2026-07-15	IDR 298.00	0.00%	IDR 298.00	IDR 298.00	IDR 294.00	343.50K
2026-07-14	IDR 298.00	+0.68%	IDR 290.00	IDR 306.00	IDR 290.00	209.80K
2026-07-13	IDR 296.00	+2.07%	IDR 294.00	IDR 296.00	IDR 290.00	137.40K
2026-07-10	IDR 290.00	-1.36%	IDR 296.00	IDR 296.00	IDR 284.00	149.50K
2026-07-09	IDR 294.00	+0.68%	IDR 290.00	IDR 294.00	IDR 286.00	186.70K
2026-07-08	IDR 292.00	-0.68%	IDR 294.00	IDR 294.00	IDR 288.00	128.50K
2026-07-07	IDR 294.00	+1.38%	IDR 288.00	IDR 294.00	IDR 286.00	282.50K
2026-07-06	IDR 290.00	-1.36%	IDR 298.00	IDR 298.00	IDR 280.00	395.40K
2026-07-03	IDR 294.00	+2.08%	IDR 292.00	IDR 298.00	IDR 290.00	181.30K
2026-07-02	IDR 288.00	0.00%	IDR 282.00	IDR 292.00	IDR 282.00	264.60K
2026-07-01	IDR 288.00	+2.13%	IDR 294.00	IDR 294.00	IDR 260.00	185.70K
2026-06-30	IDR 282.00	-4.73%	IDR 296.00	IDR 298.00	IDR 282.00	825.70K
2026-06-29	IDR 296.00	0.00%	IDR 296.00	IDR 300.00	IDR 292.00	168.40K
2026-06-26	IDR 296.00	0.00%	IDR 310.00	IDR 310.00	IDR 290.00	212.10K
2026-06-25	IDR 296.00	-0.67%	IDR 298.00	IDR 300.00	IDR 296.00	189.10K
2026-06-24	IDR 298.00	-3.87%	IDR 310.00	IDR 310.00	IDR 298.00	74.40K
2026-06-23	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 298.00	151.70K
2026-06-22	IDR 310.00	+3.33%	IDR 304.00	IDR 312.00	IDR 296.00	299.50K
2026-06-19	IDR 300.00	+0.67%	IDR 298.00	IDR 308.00	IDR 290.00	489.20K
2026-06-18	IDR 298.00	-1.32%	IDR 308.00	IDR 308.00	IDR 298.00	237.00K
2026-06-17	IDR 302.00	0.00%	IDR 308.00	IDR 312.00	IDR 298.00	658.90K
2026-06-15	IDR 302.00	-1.95%	IDR 302.00	IDR 318.00	IDR 302.00	652.10K
2026-06-12	IDR 308.00	+6.21%	IDR 290.00	IDR 310.00	IDR 286.00	1.00M
2026-06-11	IDR 290.00	+5.07%	IDR 278.00	IDR 290.00	IDR 266.00	581.10K
2026-06-10	IDR 276.00	+2.99%	IDR 272.00	IDR 280.00	IDR 268.00	949.90K
2026-06-09	IDR 268.00	+4.69%	IDR 256.00	IDR 268.00	IDR 250.00	1.77M
2026-06-08	IDR 256.00	-7.91%	IDR 278.00	IDR 278.00	IDR 250.00	1.39M
2026-06-05	IDR 278.00	-2.11%	IDR 288.00	IDR 300.00	IDR 278.00	722.10K
2026-06-04	IDR 284.00	-4.70%	IDR 300.00	IDR 300.00	IDR 274.00	938.20K
2026-06-03	IDR 298.00	-3.87%	IDR 310.00	IDR 314.00	IDR 286.00	2.06M
2026-06-02	IDR 310.00	-1.27%	IDR 314.00	IDR 316.00	IDR 304.00	549.90K
2026-05-29	IDR 314.00	-1.26%	IDR 318.00	IDR 318.00	IDR 300.00	834.30K
2026-05-28	IDR 318.00	0.00%	IDR 318.00	IDR 318.00	IDR 318.00	0
2026-05-27	IDR 318.00	0.00%	IDR 318.00	IDR 318.00	IDR 318.00	0
2026-05-26	IDR 318.00	-0.63%	IDR 318.00	IDR 326.00	IDR 316.00	461.00K
2026-05-25	IDR 320.00	+2.56%	IDR 312.00	IDR 324.00	IDR 310.00	902.50K

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 292.00	-2.01%	IDR 300.00	IDR 304.00	IDR 292.00	919.40K
2026-09-30	IDR 298.00	+0.68%	IDR 296.00	IDR 308.00	IDR 296.00	373.80K
2026-09-29	IDR 296.00	0.00%	IDR 298.00	IDR 302.00	IDR 290.00	541.40K
2026-09-28	IDR 296.00	0.00%	IDR 296.00	IDR 300.00	IDR 294.00	538.90K
2026-09-25	IDR 296.00	-5.13%	IDR 312.00	IDR 312.00	IDR 294.00	1.99M
2026-09-24	IDR 312.00	-0.64%	IDR 314.00	IDR 322.00	IDR 304.00	624.80K
2026-09-23	IDR 314.00	+1.29%	IDR 314.00	IDR 316.00	IDR 304.00	707.80K
2026-09-22	IDR 310.00	-3.13%	IDR 320.00	IDR 322.00	IDR 302.00	2.37M
2026-09-21	IDR 320.00	-5.33%	IDR 354.00	IDR 354.00	IDR 314.00	4.23M
2026-09-18	IDR 338.00	+5.63%	IDR 320.00	IDR 368.00	IDR 318.00	7.84M
2026-09-17	IDR 320.00	+5.96%	IDR 300.00	IDR 322.00	IDR 300.00	3.95M
2026-09-16	IDR 302.00	-0.66%	IDR 304.00	IDR 304.00	IDR 300.00	677.10K
2026-09-15	IDR 304.00	+1.33%	IDR 304.00	IDR 306.00	IDR 302.00	609.20K
2026-09-14	IDR 300.00	-0.66%	IDR 302.00	IDR 302.00	IDR 298.00	362.00K
2026-09-11	IDR 302.00	0.00%	IDR 302.00	IDR 302.00	IDR 296.00	190.40K
2026-09-10	IDR 302.00	-0.66%	IDR 302.00	IDR 306.00	IDR 300.00	466.30K
2026-09-09	IDR 304.00	0.00%	IDR 304.00	IDR 304.00	IDR 302.00	345.30K
2026-09-08	IDR 304.00	-0.65%	IDR 306.00	IDR 306.00	IDR 298.00	815.10K
2026-09-07	IDR 306.00	0.00%	IDR 306.00	IDR 308.00	IDR 302.00	401.40K
2026-09-04	IDR 306.00	+0.66%	IDR 306.00	IDR 308.00	IDR 300.00	828.40K
2026-09-03	IDR 304.00	+0.66%	IDR 302.00	IDR 310.00	IDR 302.00	318.10K
2026-09-02	IDR 302.00	-1.31%	IDR 302.00	IDR 306.00	IDR 300.00	865.90K
2026-09-01	IDR 306.00	+2.68%	IDR 298.00	IDR 310.00	IDR 298.00	2.14M
2026-08-31	IDR 298.00	-0.67%	IDR 300.00	IDR 300.00	IDR 296.00	778.00K
2026-08-28	IDR 300.00	0.00%	IDR 302.00	IDR 306.00	IDR 296.00	696.40K
2026-08-27	IDR 300.00	+2.04%	IDR 294.00	IDR 300.00	IDR 294.00	884.20K
2026-08-26	IDR 294.00	-1.34%	IDR 300.00	IDR 300.00	IDR 294.00	682.60K
2026-08-24	IDR 298.00	-0.67%	IDR 300.00	IDR 306.00	IDR 294.00	984.10K
2026-08-21	IDR 300.00	0.00%	IDR 308.00	IDR 308.00	IDR 298.00	878.90K
2026-08-20	IDR 300.00	-0.66%	IDR 308.00	IDR 308.00	IDR 296.00	1.21M
2026-08-19	IDR 302.00	+3.42%	IDR 294.00	IDR 320.00	IDR 294.00	3.46M
2026-08-18	IDR 292.00	+0.69%	IDR 290.00	IDR 300.00	IDR 288.00	466.20K
2026-08-14	IDR 290.00	0.00%	IDR 290.00	IDR 292.00	IDR 286.00	404.20K
2026-08-13	IDR 290.00	-0.68%	IDR 298.00	IDR 298.00	IDR 288.00	210.20K
2026-08-12	IDR 292.00	+0.69%	IDR 294.00	IDR 298.00	IDR 288.00	328.10K
2026-08-11	IDR 290.00	-2.68%	IDR 298.00	IDR 298.00	IDR 290.00	491.10K
2026-08-10	IDR 298.00	0.00%	IDR 298.00	IDR 304.00	IDR 294.00	87.60K
2026-08-07	IDR 298.00	0.00%	IDR 296.00	IDR 298.00	IDR 294.00	180.20K
2026-08-06	IDR 298.00	-0.67%	IDR 300.00	IDR 302.00	IDR 294.00	349.00K
2026-08-05	IDR 300.00	+0.67%	IDR 300.00	IDR 304.00	IDR 294.00	855.90K
2026-08-04	IDR 298.00	+0.68%	IDR 296.00	IDR 298.00	IDR 292.00	394.80K
2026-08-03	IDR 296.00	-0.67%	IDR 296.00	IDR 302.00	IDR 296.00	249.10K
2026-07-31	IDR 298.00	+3.47%	IDR 288.00	IDR 300.00	IDR 288.00	584.30K
2026-07-30	IDR 288.00	0.00%	IDR 290.00	IDR 296.00	IDR 286.00	193.30K
2026-07-29	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 282.00	429.40K
2026-07-28	IDR 288.00	-1.37%	IDR 290.00	IDR 294.00	IDR 280.00	1.21M
2026-07-27	IDR 292.00	-0.68%	IDR 296.00	IDR 296.00	IDR 288.00	435.70K
2026-07-24	IDR 294.00	-0.68%	IDR 294.00	IDR 296.00	IDR 288.00	468.20K
2026-07-23	IDR 296.00	-0.67%	IDR 298.00	IDR 310.00	IDR 292.00	742.60K
2026-07-22	IDR 298.00	-0.67%	IDR 302.00	IDR 304.00	IDR 296.00	523.80K
2026-07-21	IDR 300.00	-1.96%	IDR 308.00	IDR 308.00	IDR 294.00	1.51M
2026-07-20	IDR 306.00	0.00%	IDR 310.00	IDR 312.00	IDR 304.00	97.30K
2026-07-17	IDR 306.00	+2.00%	IDR 296.00	IDR 308.00	IDR 292.00	523.40K
2026-07-16	IDR 300.00	+0.67%	IDR 298.00	IDR 306.00	IDR 296.00	218.60K
2026-07-15	IDR 298.00	0.00%	IDR 298.00	IDR 298.00	IDR 294.00	343.50K
2026-07-14	IDR 298.00	+0.68%	IDR 290.00	IDR 306.00	IDR 290.00	209.80K
2026-07-13	IDR 296.00	+2.07%	IDR 294.00	IDR 296.00	IDR 290.00	137.40K
2026-07-10	IDR 290.00	-1.36%	IDR 296.00	IDR 296.00	IDR 284.00	149.50K
2026-07-09	IDR 294.00	+0.68%	IDR 290.00	IDR 294.00	IDR 286.00	186.70K
2026-07-08	IDR 292.00	-0.68%	IDR 294.00	IDR 294.00	IDR 288.00	128.50K
2026-07-07	IDR 294.00	+1.38%	IDR 288.00	IDR 294.00	IDR 286.00	282.50K
2026-07-06	IDR 290.00	-1.36%	IDR 298.00	IDR 298.00	IDR 280.00	395.40K
2026-07-03	IDR 294.00	+2.08%	IDR 292.00	IDR 298.00	IDR 290.00	181.30K
2026-07-02	IDR 288.00	0.00%	IDR 282.00	IDR 292.00	IDR 282.00	264.60K
2026-07-01	IDR 288.00	+2.13%	IDR 294.00	IDR 294.00	IDR 260.00	185.70K
2026-06-30	IDR 282.00	-4.73%	IDR 296.00	IDR 298.00	IDR 282.00	825.70K
2026-06-29	IDR 296.00	0.00%	IDR 296.00	IDR 300.00	IDR 292.00	168.40K
2026-06-26	IDR 296.00	0.00%	IDR 310.00	IDR 310.00	IDR 290.00	212.10K
2026-06-25	IDR 296.00	-0.67%	IDR 298.00	IDR 300.00	IDR 296.00	189.10K
2026-06-24	IDR 298.00	-3.87%	IDR 310.00	IDR 310.00	IDR 298.00	74.40K
2026-06-23	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 298.00	151.70K
2026-06-22	IDR 310.00	+3.33%	IDR 304.00	IDR 312.00	IDR 296.00	299.50K
2026-06-19	IDR 300.00	+0.67%	IDR 298.00	IDR 308.00	IDR 290.00	489.20K
2026-06-18	IDR 298.00	-1.32%	IDR 308.00	IDR 308.00	IDR 298.00	237.00K
2026-06-17	IDR 302.00	0.00%	IDR 308.00	IDR 312.00	IDR 298.00	658.90K
2026-06-15	IDR 302.00	-1.95%	IDR 302.00	IDR 318.00	IDR 302.00	652.10K
2026-06-12	IDR 308.00	+6.21%	IDR 290.00	IDR 310.00	IDR 286.00	1.00M
2026-06-11	IDR 290.00	+5.07%	IDR 278.00	IDR 290.00	IDR 266.00	581.10K
2026-06-10	IDR 276.00	+2.99%	IDR 272.00	IDR 280.00	IDR 268.00	949.90K
2026-06-09	IDR 268.00	+4.69%	IDR 256.00	IDR 268.00	IDR 250.00	1.77M
2026-06-08	IDR 256.00	-7.91%	IDR 278.00	IDR 278.00	IDR 250.00	1.39M
2026-06-05	IDR 278.00	-2.11%	IDR 288.00	IDR 300.00	IDR 278.00	722.10K
2026-06-04	IDR 284.00	-4.70%	IDR 300.00	IDR 300.00	IDR 274.00	938.20K
2026-06-03	IDR 298.00	-3.87%	IDR 310.00	IDR 314.00	IDR 286.00	2.06M
2026-06-02	IDR 310.00	-1.27%	IDR 314.00	IDR 316.00	IDR 304.00	549.90K
2026-05-29	IDR 314.00	-1.26%	IDR 318.00	IDR 318.00	IDR 300.00	834.30K
2026-05-28	IDR 318.00	0.00%	IDR 318.00	IDR 318.00	IDR 318.00	0
2026-05-27	IDR 318.00	0.00%	IDR 318.00	IDR 318.00	IDR 318.00	0
2026-05-26	IDR 318.00	-0.63%	IDR 318.00	IDR 326.00	IDR 316.00	461.00K
2026-05-25	IDR 320.00	+2.56%	IDR 312.00	IDR 324.00	IDR 310.00	902.50K