Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Magna Investama Mandiri Tbk (MGNA.JK)

Compare
22.00
+2.00
+(10.00%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202522.0022.0022.0022.0022.00202,300
Mar 7, 202518.0020.0018.0020.0020.001,509,600
Mar 6, 202519.0019.0019.0019.0019.00120,600
Mar 5, 202521.0021.0021.0021.0021.0012,100
Mar 4, 202523.0023.0023.0023.0023.0052,900
Mar 3, 202525.0025.0025.0025.0025.0083,000
Feb 28, 202530.0030.0027.0027.0027.00720,300
Feb 27, 202530.0030.0030.0030.0030.001,764,800
Feb 26, 202528.0028.0028.0028.0028.00917,200
Feb 25, 202526.0026.0026.0026.0026.00407,400
Feb 24, 202524.0024.0024.0024.0024.00376,200
Feb 21, 202522.0022.0022.0022.0022.00563,100
Feb 20, 202520.0020.0020.0020.0020.00238,500
Feb 19, 202517.0019.0017.0019.0019.001,551,400
Feb 18, 202518.0018.0018.0018.0018.001,979,100
Feb 17, 202518.0018.0018.0018.0018.00244,700
Feb 14, 202517.0017.0017.0017.0017.00594,800
Feb 13, 202518.0018.0017.0017.0017.002,561,600
Feb 12, 202518.0018.0018.0018.0018.00305,500
Feb 11, 202517.0017.0017.0017.0017.00474,400
Feb 10, 202516.0016.0016.0016.0016.00203,600
Feb 7, 202515.0015.0015.0015.0015.002,302,200
Feb 6, 202515.0015.0015.0015.0015.00755,100
Feb 5, 202515.0015.0015.0015.0015.00711,600
Feb 4, 202515.0015.0015.0015.0015.00448,100
Feb 3, 202515.0015.0015.0015.0015.001,518,700
Jan 31, 202515.0015.0015.0015.0015.0054,100
Jan 30, 202516.0016.0015.0015.0015.00553,500
Jan 24, 202516.0016.0016.0016.0016.0066,800
Jan 23, 202516.0016.0016.0016.0016.0077,800
Jan 22, 202516.0016.0016.0016.0016.0027,100
Jan 21, 202516.0017.0016.0016.0016.00616,100
Jan 20, 202517.0017.0017.0017.0017.0083,400
Jan 17, 202516.0017.0016.0017.0017.00893,500
Jan 16, 202517.0017.0016.0016.0016.00232,800
Jan 15, 202517.0017.0016.0016.0016.00946,400
Jan 14, 202517.0017.0017.0017.0017.00332,100
Jan 13, 202517.0017.0017.0017.0017.001,311,200
Jan 10, 202517.0017.0017.0017.0017.00118,600
Jan 9, 202517.0017.0017.0017.0017.0021,300
Jan 8, 202517.0017.0017.0017.0017.00207,600
Jan 7, 202517.0017.0017.0017.0017.0011,200
Jan 6, 202517.0017.0017.0017.0017.0025,400
Jan 3, 202517.0017.0017.0017.0017.00400,200
Jan 2, 202517.0017.0017.0017.0017.0041,100
Dec 30, 202417.0017.0017.0017.0017.006,000
Dec 27, 202417.0017.0017.0017.0017.00229,800
Dec 24, 202417.0017.0017.0017.0017.00159,800
Dec 23, 202417.0017.0017.0017.0017.00300
Dec 20, 202417.0017.0017.0017.0017.00203,300
Dec 19, 202417.0017.0017.0017.0017.00504,100
Dec 18, 202418.0018.0018.0018.0018.008,700
Dec 17, 202418.0018.0017.0017.0017.002,900
Dec 16, 202418.0018.0018.0018.0018.0041,500
Dec 13, 202418.0018.0018.0018.0018.00400,700
Dec 12, 202418.0018.0018.0018.0018.0059,200
Dec 11, 202418.0018.0018.0018.0018.00141,100
Dec 10, 202418.0018.0018.0018.0018.00207,300
Dec 9, 202418.0018.0018.0018.0018.00200,000
Dec 6, 202418.0018.0018.0018.0018.00461,500
Dec 5, 202418.0018.0018.0018.0018.00668,000
Dec 4, 202419.0019.0019.0019.0019.0011,100
Dec 3, 202420.0020.0019.0019.0019.009,800
Dec 2, 202419.0019.0019.0019.0019.00100
Nov 29, 202419.0019.0019.0019.0019.00-
Nov 28, 202419.0019.0019.0019.0019.0015,200
Nov 26, 202419.0019.0019.0019.0019.003,700
Nov 25, 202419.0019.0018.0018.0018.00459,400
Nov 22, 202418.0018.0018.0018.0018.002,000
Nov 21, 202418.0018.0018.0018.0018.00200
Nov 20, 202418.0018.0018.0018.0018.00358,600
Nov 19, 202417.0019.0017.0019.0019.00512,400
Nov 18, 202418.0018.0018.0018.0018.00202,900
Nov 15, 202419.0019.0018.0018.0018.00417,600
Nov 14, 202420.0020.0019.0019.0019.00539,300
Nov 13, 202418.0019.0018.0019.0019.003,900
Nov 12, 202417.0018.0017.0018.0018.00689,500
Nov 11, 202418.0018.0018.0018.0018.003,600
Nov 8, 202419.0019.0019.0019.0019.0037,800
Nov 7, 202420.0020.0020.0020.0020.0035,500
Nov 6, 202422.0022.0022.0022.0022.001,042,400
Nov 5, 202420.0020.0020.0020.0020.00263,800
Nov 4, 202420.0020.0019.0019.0019.00150,700
Nov 1, 202420.0020.0020.0020.0020.0020,000
Oct 31, 202420.0020.0019.0020.0020.0011,500
Oct 30, 202419.0020.0019.0020.0020.0024,900
Oct 29, 202419.0019.0019.0019.0019.00178,800
Oct 28, 202419.0019.0019.0019.0019.00522,500
Oct 25, 202418.0018.0018.0018.0018.0060,300
Oct 24, 202418.0018.0018.0018.0018.002,400
Oct 23, 202418.0019.0018.0019.0019.0085,700
Oct 22, 202417.0018.0017.0018.0018.001,309,100
Oct 21, 202418.0018.0017.0017.0017.0080,600
Oct 18, 202418.0018.0017.0018.0018.001,076,100
Oct 17, 202418.0019.0018.0018.0018.00629,500
Oct 16, 202418.0018.0017.0018.0018.00587,000
Oct 15, 202418.0018.0018.0018.0018.00177,800
Oct 14, 202418.0018.0018.0018.0018.0022,900
Oct 11, 202417.0017.0017.0017.0017.00340,900
Oct 10, 202416.0016.0016.0016.0016.00142,800
Oct 9, 202416.0016.0016.0016.0016.0016,700
Oct 8, 202415.0016.0015.0016.0016.00150,400
Oct 7, 202416.0016.0015.0015.0015.00196,300
Oct 4, 202416.0016.0016.0016.0016.00412,500
Oct 3, 202417.0017.0016.0016.0016.00393,000
Oct 2, 202417.0017.0017.0017.0017.00283,100
Oct 1, 202420.0020.0018.0018.0018.00128,400
Sep 30, 202422.0022.0020.0020.0020.0062,000
Sep 27, 202421.0021.0021.0021.0021.0016,900
Sep 26, 202420.0020.0020.0020.0020.00592,800
Sep 25, 202420.0020.0018.0019.0019.00481,600
Sep 24, 202419.0020.0019.0020.0020.002,153,300
Sep 23, 202419.0019.0019.0019.0019.00708,100
Sep 20, 202418.0018.0018.0018.0018.002,523,300
Sep 19, 202420.0020.0020.0020.0020.00108,100
Sep 18, 202422.0022.0022.0022.0022.0061,100
Sep 17, 202425.0025.0024.0024.0024.0024,500
Sep 13, 202426.0026.0026.0026.0026.0012,300
Sep 12, 202426.0026.0026.0026.0026.0066,300
Sep 11, 202426.0026.0026.0026.0026.00389,300
Sep 10, 202426.0026.0026.0026.0026.001,940,800
Sep 9, 202424.0024.0024.0024.0024.003,138,500
Sep 6, 202421.0022.0021.0022.0022.00108,800
Sep 5, 202421.0021.0021.0021.0021.00290,100
Sep 4, 202420.0020.0020.0020.0020.00600
Sep 3, 202419.0019.0019.0019.0019.005,700
Sep 2, 202418.0018.0018.0018.0018.0010,900
Aug 30, 202417.0017.0017.0017.0017.00200,700
Aug 29, 202416.0016.0016.0016.0016.0043,900
Aug 28, 202415.0015.0015.0015.0015.0069,900
Aug 27, 202414.0014.0014.0014.0014.001,000
Aug 26, 202413.0013.0013.0013.0013.00195,000
Aug 23, 202414.0014.0014.0014.0014.0050,000
Aug 22, 202414.0014.0014.0014.0014.00284,600
Aug 21, 202414.0014.0014.0014.0014.00190,000
Aug 20, 202414.0014.0014.0014.0014.00180,200
Aug 19, 202412.0013.0012.0013.0013.0033,500
Aug 16, 202411.0012.0011.0012.0012.002,100
Aug 15, 202411.0011.0011.0011.0011.0010,000
Aug 14, 202410.0010.0010.0010.0010.00-
Aug 13, 202410.0010.0010.0010.0010.00-
Aug 12, 202410.0010.0010.0010.0010.00148,100
Aug 9, 202410.0010.0010.0010.0010.00561,600
Aug 8, 20249.0010.009.0010.0010.0012,400
Aug 7, 20249.009.009.009.009.00-
Aug 6, 20249.009.009.009.009.0020,600
Aug 5, 202410.0010.009.009.009.0022,100
Aug 2, 20249.009.009.009.009.00-
Aug 1, 20249.009.009.009.009.00-
Jul 31, 20249.009.009.009.009.0011,000
Jul 30, 20249.009.009.009.009.00100
Jul 29, 20249.009.009.009.009.00-
Jul 26, 20249.009.009.009.009.00100
Jul 25, 20249.009.009.009.009.008,600
Jul 24, 20249.009.009.009.009.0027,700
Jul 23, 20249.009.009.009.009.00-
Jul 22, 20249.009.009.009.009.00-
Jul 19, 20249.009.009.009.009.0050,000
Jul 18, 20249.009.009.009.009.0010,500
Jul 17, 20248.009.008.009.009.0043,200
Jul 16, 20248.008.008.008.008.0016,600
Jul 15, 20247.007.007.007.007.0010,100
Jul 12, 20247.007.007.007.007.00-
Jul 11, 20247.007.007.007.007.0010,400
Jul 10, 20247.007.007.007.007.0020,600
Jul 9, 20247.007.007.007.007.0030,000
Jul 8, 20247.007.007.007.007.0037,300
Jul 5, 20247.007.007.007.007.00279,400
Jul 4, 20246.007.006.007.007.0044,000
Jul 3, 20247.007.007.007.007.0030,000
Jul 2, 20247.007.007.007.007.006,300
Jul 1, 20247.007.007.007.007.00400
Jun 28, 20247.007.007.007.007.00200
Jun 27, 20247.007.007.007.007.00-
Jun 26, 20247.007.007.007.007.0081,000
Jun 25, 20247.007.007.007.007.0061,000
Jun 24, 20247.007.007.007.007.00100
Jun 21, 20247.007.007.007.007.0010,600
Jun 20, 20247.007.006.006.006.00800,200
Jun 19, 20247.007.007.007.007.001,200
Jun 14, 20247.007.007.007.007.00169,600
Jun 13, 20247.007.007.007.007.00-
Jun 12, 20247.007.007.007.007.00250,000
Jun 11, 20247.007.007.007.007.0016,100
Jun 10, 20247.007.007.007.007.00532,800
Jun 7, 20247.007.007.007.007.00406,000
Jun 6, 20248.008.008.008.008.00200
Jun 5, 20248.008.008.008.008.00-
Jun 4, 20248.008.008.008.008.00-
Jun 3, 20248.008.008.008.008.00-
May 31, 20248.008.008.008.008.00300
May 30, 20248.008.008.008.008.00251,000
May 29, 20248.008.008.008.008.00211,300
May 28, 20248.008.008.008.008.002,700
May 27, 20248.008.008.008.008.0013,600
May 22, 20248.008.008.008.008.0031,200
May 21, 20247.007.007.007.007.0090,300
May 20, 20247.007.007.007.007.00110,000
May 17, 20246.007.006.007.007.00653,300
May 16, 20247.007.007.007.007.00520,700
May 15, 20247.007.007.007.007.002,000
May 14, 20247.007.007.007.007.001,200
May 13, 20247.007.007.007.007.00-
May 8, 20246.007.006.007.007.00101,400
May 7, 20246.007.006.007.007.00155,600
May 6, 20247.007.007.007.007.00454,000
May 3, 20247.007.007.007.007.00801,200
May 2, 20247.007.007.007.007.00637,300
Apr 30, 20247.007.007.007.007.00279,900
Apr 29, 20247.007.007.007.007.0033,000
Apr 26, 20246.007.006.007.007.00282,000
Apr 25, 20247.007.007.007.007.0074,100
Apr 24, 20248.008.007.007.007.0025,700
Apr 23, 20247.007.007.007.007.00999,000
Apr 22, 20248.008.008.008.008.00201,100
Apr 19, 20248.008.008.008.008.0032,500
Apr 18, 20248.008.008.008.008.00216,100
Apr 17, 20248.008.007.008.008.0080,700
Apr 16, 20247.007.007.007.007.0034,400
Apr 5, 20248.008.008.008.008.00141,300
Apr 4, 20247.008.007.007.007.0023,600
Apr 3, 20246.007.006.007.007.00219,300
Apr 2, 20246.006.005.006.006.001,712,200
Apr 1, 20247.007.006.006.006.00234,900
Mar 28, 20248.008.007.007.007.0012,800
Mar 27, 20248.008.008.008.008.0010,800
Mar 26, 20248.008.008.008.008.00310,100
Mar 25, 20248.008.008.008.008.00295,500
Mar 22, 20248.008.008.008.008.00900
Mar 21, 20249.009.009.009.009.00117,600
Mar 20, 20249.009.009.009.009.0011,200
Mar 19, 20248.008.008.008.008.0094,100
Mar 18, 20249.009.009.009.009.0030,900
Mar 15, 20249.009.009.009.009.004,300
Mar 14, 20248.009.008.009.009.0027,200
Mar 13, 20249.009.009.009.009.006,400

Related Tickers

TIFA.JK PT KDB Tifa Finance Tbk
685.00
-2.14%
 
BPFI.JK PT Woori Finance Indonesia Tbk
274.00
-3.52%
 
FUJI.JK PT Fuji Finance Indonesia Tbk
370.00
-0.54%
 
TRUS.JK PT Trust Finance Indonesia Tbk
1,365.00
+1.11%
 
WOMF.JK PT Wahana Ottomitra Multiartha Tbk
366.00
-0.54%
 
HDFA.JK PT Radana Bhaskara Finance Tbk
110.00
0.00%
 
MFIN.JK PT Mandala Multifinance Tbk
3,440.00
+1.78%
 
ADMF.JK PT Adira Dinamika Multi Finance Tbk
8,875.00
-1.39%
 
BFIN.JK PT BFI Finance Indonesia Tbk
855.00
-1.72%
 
CFIN.JK PT. Clipan Finance Indonesia Tbk
286.00
-0.69%