PT Mahkota Group Tbk (IDX:MGRO)
Indonesia
· Delayed Price · Currency is IDR 770.00
-10.00 (-1.30%)
Dec 5, 2025, 4:00 PM WIB
PT Mahkota Group Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 6,949,500 |
| Dec 4, 2025 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 4,634,100 |
| Dec 3, 2025 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 3,648,700 |
| Dec 2, 2025 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | - | 4,466,800 |
| Dec 1, 2025 | 770.00 | 775.00 | 760.00 | 775.00 | 775.00 | 0.65% | 5,209,000 |
| Nov 28, 2025 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 3,412,400 |
| Nov 27, 2025 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | - | 2,463,700 |
| Nov 26, 2025 | 765.00 | 780.00 | 760.00 | 775.00 | 775.00 | 1.31% | 4,606,000 |
| Nov 25, 2025 | 765.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 3,529,700 |
| Nov 24, 2025 | 790.00 | 790.00 | 755.00 | 770.00 | 770.00 | -2.53% | 3,701,900 |
| Nov 21, 2025 | 760.00 | 795.00 | 755.00 | 790.00 | 790.00 | 3.27% | 3,721,500 |
| Nov 20, 2025 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 0.66% | 3,775,600 |
| Nov 19, 2025 | 760.00 | 760.00 | 745.00 | 760.00 | 760.00 | - | 4,663,600 |
| Nov 18, 2025 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 5,267,400 |
| Nov 17, 2025 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 4,449,900 |
| Nov 14, 2025 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | - | 3,977,300 |
| Nov 13, 2025 | 750.00 | 770.00 | 745.00 | 760.00 | 760.00 | 1.33% | 6,927,100 |
| Nov 12, 2025 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -3.23% | 6,925,700 |
| Nov 11, 2025 | 770.00 | 790.00 | 755.00 | 775.00 | 775.00 | 0.65% | 11,480,500 |
| Nov 10, 2025 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 1.32% | 7,443,000 |
| Nov 7, 2025 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | -0.65% | 5,883,000 |
| Nov 6, 2025 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 5,106,100 |
| Nov 5, 2025 | 770.00 | 780.00 | 750.00 | 770.00 | 770.00 | - | 6,048,500 |
| Nov 4, 2025 | 765.00 | 785.00 | 760.00 | 770.00 | 770.00 | 0.65% | 6,899,900 |
| Nov 3, 2025 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | -0.65% | 7,047,000 |
| Oct 31, 2025 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.32% | 6,828,600 |
| Oct 30, 2025 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 7,415,000 |
| Oct 29, 2025 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | -0.65% | 5,700,700 |
| Oct 28, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 4,509,200 |
| Oct 27, 2025 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 5,023,300 |
| Oct 24, 2025 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 5,975,200 |
| Oct 23, 2025 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | -2.58% | 4,985,300 |
| Oct 22, 2025 | 755.00 | 775.00 | 750.00 | 775.00 | 775.00 | 1.97% | 5,072,800 |
| Oct 21, 2025 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | -0.65% | 4,671,400 |
| Oct 20, 2025 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 0.66% | 5,378,300 |
| Oct 17, 2025 | 795.00 | 795.00 | 750.00 | 760.00 | 760.00 | -5.00% | 2,654,200 |
| Oct 16, 2025 | 760.00 | 800.00 | 755.00 | 800.00 | 800.00 | 4.58% | 5,431,100 |
| Oct 15, 2025 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 4,494,500 |
| Oct 14, 2025 | 765.00 | 775.00 | 755.00 | 765.00 | 765.00 | -0.65% | 5,102,000 |
| Oct 13, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 5,556,900 |
| Oct 10, 2025 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 4,019,300 |
| Oct 9, 2025 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | 0.65% | 5,444,000 |
| Oct 8, 2025 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.31% | 6,813,800 |
| Oct 7, 2025 | 780.00 | 785.00 | 760.00 | 765.00 | 765.00 | -2.55% | 6,302,500 |
| Oct 6, 2025 | 770.00 | 800.00 | 765.00 | 785.00 | 785.00 | 0.64% | 5,847,200 |
| Oct 3, 2025 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | -0.64% | 5,153,400 |
| Oct 2, 2025 | 780.00 | 785.00 | 765.00 | 785.00 | 785.00 | 0.64% | 5,354,300 |
| Oct 1, 2025 | 790.00 | 790.00 | 765.00 | 780.00 | 780.00 | -1.27% | 4,051,000 |
| Sep 30, 2025 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | 1.28% | 7,016,800 |
| Sep 29, 2025 | 770.00 | 795.00 | 760.00 | 780.00 | 780.00 | 1.30% | 6,182,700 |