Efek Terdaftar

MANGGUNG POLAHRAYA Tbk, PT

Security name
MANGGUNG POLAHRAYA Tbk
Issuer
MANGGUNG POLAHRAYA Tbk, PT
ISIN Code
ID1000200801
Short Code
MANG
Type
Saham Biasa
Listing Date
January 11, 2024
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
762,500,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
3,812,570,043 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 37 38 34 36 101,278 363,099,500 678
04 Mar 2025 36 39 35 39 90,827 346,059,800 647
05 Mar 2025 39 41 36 39 94,729 367,107,100 586
06 Mar 2025 40 40 38 40 31,554 122,081,600 295
07 Mar 2025 40 41 38 39 42,559 165,763,500 315
10 Mar 2025 39 40 37 38 54,785 208,522,500 343
11 Mar 2025 38 39 37 37 39,947 150,293,100 288
12 Mar 2025 38 40 36 39 57,380 218,910,300 381
13 Mar 2025 40 40 37 38 39,269 149,267,400 235
14 Mar 2025 38 38 36 36 40,328 147,491,500 259
17 Mar 2025 36 38 36 38 55,694 203,133,800 291
18 Mar 2025 38 38 35 36 86,520 306,006,500 463
19 Mar 2025 35 36 33 34 53,425 179,778,200 440
20 Mar 2025 34 34 33 34 18,235 60,813,500 215
21 Mar 2025 34 34 31 32 44,843 144,952,700 323
24 Mar 2025 32 32 29 29 50,296 149,825,800 374
25 Mar 2025 29 31 27 31 53,684 160,960,700 276
26 Mar 2025 34 34 31 34 70,067 238,061,200 218
27 Mar 2025 37 37 35 37 77,506 284,266,400 432
08 Apr 2025 34 34 34 34 9,346 31,776,400 103
09 Apr 2025 31 34 31 32 76,567 240,271,500 346
10 Apr 2025 32 34 30 32 67,914 211,236,500 347
11 Apr 2025 31 33 31 31 20,809 65,306,900 173
14 Apr 2025 32 32 31 31 17,732 55,172,000 150
15 Apr 2025 31 32 31 31 11,271 35,125,800 142
16 Apr 2025 31 32 30 32 14,562 45,186,800 609
17 Apr 2025 32 32 30 30 7,989 24,754,700 184
21 Apr 2025 30 32 30 31 18,832 58,395,000 184
22 Apr 2025 31 32 30 31 6,192 19,250,600 114
23 Apr 2025 32 32 30 32 15,152 47,764,600 134
24 Apr 2025 32 32 30 31 78,038 238,582,000 253
25 Apr 2025 31 32 30 30 12,888 39,820,100 129
28 Apr 2025 31 32 30 31 13,261 41,029,600 194
29 Apr 2025 32 32 31 31 15,488 48,611,800 126
30 Apr 2025 31 32 31 32 20,346 64,027,600 130
02 May 2025 32 32 30 32 22,925 71,663,400 178
05 May 2025 31 35 31 35 140,830 476,739,100 638
06 May 2025 35 36 33 35 71,594 247,757,700 448
07 May 2025 35 35 33 34 34,391 116,845,600 201
08 May 2025 34 34 33 34 53,284 176,752,600 187
09 May 2025 34 34 32 33 15,976 52,601,400 151
14 May 2025 33 34 32 32 29,486 95,287,000 151
15 May 2025 32 35 31 35 118,912 399,410,500 274
16 May 2025 35 37 34 36 56,287 200,378,000 331
19 May 2025 37 38 35 37 57,414 207,630,100 193
20 May 2025 37 37 34 34 69,637 244,250,400 214
21 May 2025 34 35 34 35 18,118 61,754,700 104
22 May 2025 34 35 33 34 18,728 63,923,300 131
23 May 2025 35 35 33 35 9,510 32,367,600 110
26 May 2025 35 35 34 35 13,819 47,094,400 90
27 May 2025 35 35 33 35 8,081 27,445,100 120
28 May 2025 35 35 33 34 48,121 159,132,300 245
02 Jun 2025 34 34 32 34 9,423 31,291,400 123
03 Jun 2025 34 34 33 34 8,271 27,368,200 42
04 Jun 2025 34 34 32 32 30,163 98,784,600 127
05 Jun 2025 32 34 32 34 27,500 91,875,600 115
10 Jun 2025 34 34 32 33 35,070 115,285,600 162
11 Jun 2025 33 34 32 33 24,730 80,483,900 155
12 Jun 2025 33 34 32 34 9,860 33,237,400 68
13 Jun 2025 34 34 32 33 22,834 75,648,000 84
16 Jun 2025 33 34 32 33 7,160 23,589,300 81
17 Jun 2025 33 34 32 33 18,328 60,355,500 84
18 Jun 2025 33 33 32 33 8,856 28,518,100 63
19 Jun 2025 33 33 32 33 10,417 33,380,800 63
20 Jun 2025 33 33 31 32 35,682 114,034,200 141
23 Jun 2025 32 33 31 32 18,056 57,269,600 92
24 Jun 2025 32 32 31 31 24,841 77,986,900 77
25 Jun 2025 31 32 31 31 9,488 29,915,000 126
26 Jun 2025 31 32 30 31 17,585 54,648,500 104
30 Jun 2025 31 32 30 32 5,668 17,591,900 63
01 Jul 2025 32 32 31 31 12,182 37,872,300 42
02 Jul 2025 31 32 30 32 13,345 41,383,600 87
03 Jul 2025 32 32 31 32 8,800 27,319,400 59
04 Jul 2025 32 32 31 31 3,262 10,133,400 69
07 Jul 2025 31 32 30 31 4,617 14,361,100 85
08 Jul 2025 32 33 30 32 63,324 201,972,300 104
09 Jul 2025 32 32 30 31 36,903 113,846,000 161
10 Jul 2025 31 32 30 31 11,541 35,761,700 93
11 Jul 2025 31 32 31 32 11,625 36,300,600 86
15 Jul 2025 31 32 31 32 7,777 24,252,900 76
16 Jul 2025 32 32 30 31 53,028 163,862,700 111
17 Jul 2025 31 32 30 31 4,935 15,297,900 126
18 Jul 2025 32 32 30 31 14,991 46,323,800 114
21 Jul 2025 31 32 30 30 16,654 51,481,500 92
22 Jul 2025 31 32 30 31 13,160 40,785,000 153
23 Jul 2025 31 31 30 31 17,904 55,258,900 112
24 Jul 2025 31 32 30 32 14,421 44,252,800 108
25 Jul 2025 32 32 31 31 2,840 8,844,500 44
28 Jul 2025 31 32 31 31 11,624 36,525,400 104
29 Jul 2025 31 32 31 32 12,705 39,501,600 84
30 Jul 2025 31 32 31 31 10,600 33,145,300 72
31 Jul 2025 32 32 31 31 15,867 50,429,900 103
01 Aug 2025 33 34 31 34 62,680 212,306,400 228
04 Aug 2025 37 37 37 37 58,064 214,836,800 186
05 Aug 2025 40 40 34 40 416,783 1,612,144,500 1,126
06 Aug 2025 44 44 40 44 124,360 540,840,700 726
07 Aug 2025 48 48 44 44 350,437 1,645,620,400 1,508
08 Aug 2025 43 44 40 40 312,012 1,261,052,500 1,139
11 Aug 2025 40 43 37 41 350,467 1,414,940,600 1,493
12 Aug 2025 40 42 38 39 169,361 657,771,600 786
13 Aug 2025 39 40 37 39 67,159 257,980,300 425
14 Aug 2025 39 39 37 39 42,450 162,116,400 262
15 Aug 2025 39 40 37 38 77,284 295,400,600 307
19 Aug 2025 38 39 37 38 38,288 144,071,800 451
20 Aug 2025 38 39 37 39 54,558 207,681,800 255
21 Aug 2025 39 42 38 42 120,379 491,551,200 597
22 Aug 2025 46 46 43 45 212,517 955,896,200 909
25 Aug 2025 46 48 42 46 253,300 1,154,037,800 1,139
26 Aug 2025 45 46 43 44 153,134 674,151,700 616
27 Aug 2025 45 45 42 43 114,664 499,401,600 469
28 Aug 2025 43 44 40 44 240,486 1,013,537,800 1,012
29 Aug 2025 43 47 43 44 430,330 1,944,498,300 1,748
01 Sep 2025 48 48 42 43 255,026 1,117,072,000 772
02 Sep 2025 44 47 43 47 267,957 1,209,480,900 805
03 Sep 2025 47 49 45 47 231,905 1,083,758,400 933
04 Sep 2025 47 51 46 51 476,637 2,369,214,000 1,262
08 Sep 2025 56 56 48 56 381,394 2,095,300,700 1,776
09 Sep 2025 59 59 51 51 263,630 1,401,358,500 1,018
10 Sep 2025 46 51 46 47 454,277 2,132,195,300 1,963
11 Sep 2025 47 51 47 51 239,697 1,197,721,100 1,228
12 Sep 2025 54 56 51 54 214,616 1,161,219,600 1,251
15 Sep 2025 54 55 49 52 282,203 1,465,401,500 1,326
16 Sep 2025 53 53 50 50 131,417 674,777,200 639
17 Sep 2025 50 54 49 51 209,465 1,091,873,900 1,018
18 Sep 2025 52 56 51 56 412,041 2,274,092,200 2,159
19 Sep 2025 61 61 56 61 550,053 3,286,335,600 2,418
22 Sep 2025 67 67 59 67 170,462 1,137,388,200 482
23 Sep 2025 73 73 73 73 85,320 622,836,000 200
24 Sep 2025 80 80 66 80 809,822 6,223,840,000 4,289
25 Sep 2025 86 88 72 86 737,682 5,762,191,500 6,538
26 Sep 2025 94 94 79 80 260,467 2,143,663,000 1,662
29 Sep 2025 80 80 72 75 297,249 2,210,625,000 1,739
30 Dec 2025 64 66 59 61 287,859 1,766,494,800 987
10 Feb 2026 58 58 56 57 49,213 281,381,400 450
12 Feb 2026 62 64 59 59 148,124 896,895,800 970
13 Feb 2026 59 64 57 64 207,663 1,306,390,700 1,053
18 Feb 2026 64 68 59 67 303,305 1,946,809,300 1,928
19 Feb 2026 66 68 64 66 111,371 732,036,600 1,970
20 Feb 2026 65 68 63 66 130,485 851,203,700 865
23 Feb 2026 65 68 63 65 135,809 875,345,400 1,105
24 Feb 2026 66 71 61 64 227,270 1,434,699,000 954

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 19 Jun 2025 Active
Proxy Voting   - 27 Feb 2025 24 Mar 2025 Active
Proxy Voting   - 17 Feb 2025 12 Mar 2025 Active
Proxy Voting   - 18 Apr 2024 13 May 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online