Stock listing
IDX:MANG PT Manggung Polahraya Tbk Saham
Follow PT Manggung Polahraya Tbk into a list and get an email when it puts out news.
Share price · IDX:MANG
36.00 IDR 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 34.00 – 37.00 IDROct 30, 2026
- Volume
- 8.47M sharesOct 30, 2026
- Market cap
- 137.3B IDRAt the close on Oct 30, 2026 · price × 3.81B shares outstanding
- 52-week range
- 27.00 – 85.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 461.4M IDRMedian day 8.02M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MANG · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 0.0% | 36.00 | 37.00 | 34.00 | 8,467,500 | |
| 36.00 | +2.00 | +5.9% | 36.00 | 37.00 | 34.00 | 13,104,800 | |
| 34.00 | 0.00 | 0.0% | 34.00 | 35.00 | 33.00 | 7,428,900 | |
| 34.00 | -3.00 | -8.1% | 37.00 | 38.00 | 34.00 | 25,771,600 | |
| 37.00 | +2.00 | +5.7% | 36.00 | 37.00 | 35.00 | 19,326,800 | |
| 35.00 | +3.00 | +9.4% | 32.00 | 35.00 | 31.00 | 18,765,100 | |
| 32.00 | +1.00 | +3.2% | 30.00 | 32.00 | 29.00 | 10,999,000 | |
| 31.00 | 0.00 | 0.0% | 31.00 | 32.00 | 29.00 | 6,249,300 | |
| 31.00 | +2.00 | +6.9% | 27.00 | 31.00 | 27.00 | 13,477,000 | |
| 29.00 | -3.00 | -9.4% | 29.00 | 29.00 | 29.00 | 652,100 | |
| 32.00 | -3.00 | -8.6% | 32.00 | 32.00 | 32.00 | 4,264,900 | |
| 35.00 | -3.00 | -7.9% | 38.00 | 38.00 | 35.00 | 24,437,100 | |
| 38.00 | +2.00 | +5.6% | 37.00 | 39.00 | 36.00 | 26,310,700 | |
| 36.00 | -1.00 | -2.7% | 37.00 | 37.00 | 35.00 | 8,257,400 | |
| 37.00 | -1.00 | -2.6% | 38.00 | 40.00 | 36.00 | 19,473,100 | |
| 38.00 | +2.00 | +5.6% | 37.00 | 38.00 | 36.00 | 7,261,000 | |
| 36.00 | -1.00 | -2.7% | 36.00 | 37.00 | 36.00 | 3,541,600 | |
| 37.00 | +1.00 | +2.8% | 36.00 | 37.00 | 35.00 | 8,019,900 | |
| 36.00 | +1.00 | +2.9% | 35.00 | 36.00 | 34.00 | 5,935,400 | |
| 35.00 | +1.00 | +2.9% | 34.00 | 35.00 | 33.00 | 3,931,700 | |
| 34.00 | -1.00 | -2.9% | 33.00 | 35.00 | 33.00 | 8,321,800 | |
| 35.00 | -1.00 | -2.8% | 35.00 | 36.00 | 33.00 | 12,401,600 | |
| 36.00 | +1.00 | +2.9% | 36.00 | 36.00 | 35.00 | 2,695,400 | |
| 35.00 | -1.00 | -2.8% | 36.00 | 36.00 | 34.00 | 8,238,500 | |
| 36.00 | 0.00 | 0.0% | 36.00 | 37.00 | 35.00 | 10,981,600 | |
| 36.00 | -2.00 | -5.3% | 38.00 | 38.00 | 36.00 | 11,686,800 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 38.00 | 37.00 | 7,995,900 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 38.00 | 37.00 | 7,655,200 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 39.00 | 37.00 | 14,718,600 | |
| 38.00 | 0.00 | 0.0% | 39.00 | 39.00 | 38.00 | 8,362,800 | |
| 38.00 | -1.00 | -2.6% | 39.00 | 40.00 | 38.00 | 8,532,100 | |
| 39.00 | 0.00 | 0.0% | 38.00 | 39.00 | 37.00 | 13,103,700 | |
| 39.00 | +1.00 | +2.6% | 38.00 | 39.00 | 38.00 | 8,038,000 | |
| 38.00 | 0.00 | 0.0% | 39.00 | 39.00 | 38.00 | 6,320,800 | |
| 38.00 | -2.00 | -5.0% | 40.00 | 40.00 | 38.00 | 15,419,300 | |
| 40.00 | 0.00 | 0.0% | 40.00 | 40.00 | 37.00 | 21,807,300 | |
| 40.00 | -4.00 | -9.1% | 44.00 | 44.00 | 40.00 | 43,129,100 | |
| 44.00 | -1.00 | -2.2% | 45.00 | 47.00 | 42.00 | 39,078,900 | |
| 45.00 | 0.00 | 0.0% | 47.00 | 49.00 | 41.00 | 78,052,600 | |
| 45.00 | +4.00 | +9.8% | 43.00 | 45.00 | 41.00 | 46,063,100 | |
| 41.00 | +3.00 | +7.9% | 38.00 | 41.00 | 37.00 | 37,357,100 | |
| 38.00 | 0.00 | 0.0% | 37.00 | 38.00 | 37.00 | 6,496,400 | |
| 38.00 | +1.00 | +2.7% | 36.00 | 38.00 | 36.00 | 7,973,400 | |
| 37.00 | 0.00 | 0.0% | 37.00 | 38.00 | 36.00 | 9,490,400 | |
| 37.00 | -2.00 | -5.1% | 38.00 | 39.00 | 37.00 | 10,416,400 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 38.00 | 5,110,700 | |
| 39.00 | 0.00 | 0.0% | 38.00 | 40.00 | 37.00 | 7,465,000 | |
| 39.00 | -1.00 | -2.5% | 40.00 | 40.00 | 38.00 | 8,010,600 | |
| 40.00 | 0.00 | 0.0% | 40.00 | 40.00 | 40.00 | 0 | |
| 40.00 | +2.00 | +5.3% | 37.00 | 41.00 | 37.00 | 15,059,600 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 38.00 | 37.00 | 5,764,900 | |
| 38.00 | +1.00 | +2.7% | 38.00 | 38.00 | 37.00 | 4,234,300 | |
| 37.00 | -1.00 | -2.6% | 38.00 | 38.00 | 37.00 | 1,268,500 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 39.00 | 37.00 | 4,251,800 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 38.00 | 38.00 | 0 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 38.00 | 37.00 | 3,114,900 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 38.00 | 37.00 | 3,875,600 | |
| 38.00 | 0.00 | 0.0% | 37.00 | 38.00 | 37.00 | 6,854,900 | |
| 38.00 | -1.00 | -2.6% | 39.00 | 39.00 | 37.00 | 4,928,200 | |
| 39.00 | 0.00 | 0.0% | 38.00 | 40.00 | 37.00 | 17,424,900 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 38.00 | 1,773,500 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 40.00 | 38.00 | 11,272,400 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 38.00 | 3,677,200 | |
| 39.00 | 0.00 | 0.0% | 38.00 | 39.00 | 38.00 | 2,866,100 | |
| 39.00 | 0.00 | 0.0% | 40.00 | 40.00 | 38.00 | 5,751,500 | |
| 39.00 | 0.00 | 0.0% | 40.00 | 40.00 | 39.00 | 1,014,300 | |
| 39.00 | -1.00 | -2.5% | 40.00 | 40.00 | 39.00 | 2,342,100 |
- Ticker
- IDX:MANG
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 31, 2026
Advertisement Submission
Latest news
Stock Listing
Oct 9, 2026
Closed 37.00 (-2.6%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 38.00 (+5.6%) on Oct 9, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 5, 2026
Closed 36.00 (+2.9%) on Oct 6, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 38.00 (0.0%) on Jul 16, 2026
PT Manggung Polahraya Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Manggung Polahraya Tbk.