Stock listing
IDX:MGNA PT Magna Investama Mandiri Tbk Saham
Follow PT Magna Investama Mandiri Tbk into a list and get an email when it puts out news.
Share price · IDX:MGNA
132.00 IDR +4.00 (+3.1%)
Close on Nov 2, 2026
- Day range
- 120.00 – 135.00 IDRNov 2, 2026
- Volume
- 3.33M sharesNov 2, 2026
- Market cap
- 450.3B IDRAt the close on Nov 2, 2026 · price × 3.41B shares outstanding
- 52-week range
- 60.00 – 324.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 4.14B IDRMedian day 7.23M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:MGNA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 132.00 | +4.00 | +3.1% | 125.00 | 135.00 | 120.00 | 3,329,500 | |
| 128.00 | -9.00 | -6.6% | 138.00 | 143.00 | 128.00 | 3,784,600 | |
| 137.00 | -9.00 | -6.2% | 150.00 | 151.00 | 136.00 | 3,347,000 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 154.00 | 136.00 | 7,557,200 | |
| 146.00 | -10.00 | -6.4% | 154.00 | 161.00 | 146.00 | 7,926,300 | |
| 156.00 | +13.00 | +9.1% | 150.00 | 179.00 | 148.00 | 44,088,400 | |
| 143.00 | +2.00 | +1.4% | 141.00 | 146.00 | 135.00 | 3,909,800 | |
| 141.00 | +3.00 | +2.2% | 134.00 | 148.00 | 129.00 | 8,702,800 | |
| 138.00 | -6.00 | -4.2% | 144.00 | 145.00 | 134.00 | 5,159,000 | |
| 144.00 | +6.00 | +4.3% | 129.00 | 152.00 | 129.00 | 12,952,300 | |
| 138.00 | -10.00 | -6.8% | 140.00 | 142.00 | 138.00 | 720,400 | |
| 148.00 | -25.00 | -14.5% | 148.00 | 160.00 | 148.00 | 8,302,500 | |
| 173.00 | -16.00 | -8.5% | 190.00 | 198.00 | 170.00 | 24,245,700 | |
| 189.00 | +29.00 | +18.1% | 161.00 | 200.00 | 161.00 | 75,465,200 | |
| 160.00 | -16.00 | -9.1% | 187.00 | 212.00 | 151.00 | 73,145,000 | |
| 176.00 | -13.00 | -6.9% | 192.00 | 192.00 | 166.00 | 2,995,400 | |
| 189.00 | -8.00 | -4.1% | 200.00 | 202.00 | 185.00 | 5,259,400 | |
| 197.00 | -13.00 | -6.2% | 210.00 | 216.00 | 188.00 | 11,663,800 | |
| 210.00 | -2.00 | -0.9% | 220.00 | 220.00 | 208.00 | 12,183,600 | |
| 212.00 | +10.00 | +5.0% | 200.00 | 224.00 | 196.00 | 24,478,000 | |
| 202.00 | +6.00 | +3.1% | 196.00 | 206.00 | 191.00 | 8,538,600 | |
| 196.00 | +7.00 | +3.7% | 230.00 | 236.00 | 192.00 | 50,984,400 | |
| 189.00 | +49.00 | +35.0% | 142.00 | 189.00 | 142.00 | 42,821,900 | |
| 140.00 | -6.00 | -4.1% | 149.00 | 150.00 | 135.00 | 3,981,600 | |
| 146.00 | -20.00 | -12.0% | 150.00 | 189.00 | 142.00 | 44,327,500 | |
| 166.00 | -29.00 | -14.9% | 191.00 | 191.00 | 166.00 | 6,733,400 | |
| 195.00 | -15.00 | -7.1% | 210.00 | 216.00 | 180.00 | 11,525,300 | |
| 210.00 | +8.00 | +4.0% | 202.00 | 232.00 | 202.00 | 35,972,600 | |
| 202.00 | -8.00 | -3.8% | 202.00 | 212.00 | 198.00 | 5,091,300 | |
| 210.00 | -6.00 | -2.8% | 222.00 | 222.00 | 202.00 | 8,384,200 | |
| 216.00 | 0.00 | 0.0% | 226.00 | 244.00 | 210.00 | 35,321,900 | |
| 216.00 | +27.00 | +14.3% | 189.00 | 254.00 | 175.00 | 149,193,100 | |
| 189.00 | -10.00 | -5.0% | 222.00 | 256.00 | 182.00 | 168,858,500 | |
| 199.00 | +51.00 | +34.5% | 148.00 | 199.00 | 138.00 | 105,609,000 | |
| 148.00 | +8.00 | +5.7% | 145.00 | 162.00 | 141.00 | 24,047,000 | |
| 140.00 | -2.00 | -1.4% | 143.00 | 164.00 | 132.00 | 38,236,200 | |
| 142.00 | +6.00 | +4.4% | 183.00 | 183.00 | 140.00 | 244,261,700 | |
| 136.00 | +35.00 | +34.7% | 103.00 | 136.00 | 103.00 | 122,855,700 | |
| 101.00 | +6.00 | +6.3% | 96.00 | 119.00 | 95.00 | 80,888,500 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 97.00 | 94.00 | 1,090,400 | |
| 95.00 | -1.00 | -1.0% | 96.00 | 97.00 | 94.00 | 1,377,600 | |
| 96.00 | 0.00 | 0.0% | 98.00 | 98.00 | 95.00 | 1,405,000 | |
| 96.00 | -1.00 | -1.0% | 96.00 | 105.00 | 95.00 | 11,144,900 | |
| 97.00 | -1.00 | -1.0% | 98.00 | 99.00 | 96.00 | 682,700 | |
| 98.00 | 0.00 | 0.0% | 99.00 | 99.00 | 96.00 | 1,964,000 | |
| 98.00 | +2.00 | +2.1% | 98.00 | 99.00 | 95.00 | 1,449,400 | |
| 96.00 | +1.00 | +1.1% | 97.00 | 98.00 | 95.00 | 1,295,400 | |
| 95.00 | +1.00 | +1.1% | 80.00 | 98.00 | 80.00 | 2,662,300 | |
| 94.00 | -3.00 | -3.1% | 97.00 | 98.00 | 93.00 | 2,125,200 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 97.00 | 97.00 | 0 | |
| 97.00 | -1.00 | -1.0% | 100.00 | 100.00 | 95.00 | 2,086,700 | |
| 98.00 | +2.00 | +2.1% | 97.00 | 101.00 | 97.00 | 2,991,600 | |
| 96.00 | 0.00 | 0.0% | 96.00 | 106.00 | 95.00 | 7,294,000 | |
| 96.00 | -2.00 | -2.0% | 98.00 | 101.00 | 96.00 | 1,446,100 | |
| 98.00 | -1.00 | -1.0% | 99.00 | 103.00 | 96.00 | 4,752,400 | |
| 99.00 | 0.00 | 0.0% | 99.00 | 99.00 | 99.00 | 0 | |
| 99.00 | -4.00 | -3.9% | 107.00 | 112.00 | 95.00 | 12,841,500 | |
| 103.00 | +1.00 | +1.0% | 104.00 | 104.00 | 100.00 | 3,401,700 | |
| 102.00 | -3.00 | -2.9% | 105.00 | 106.00 | 99.00 | 4,111,000 | |
| 105.00 | -1.00 | -0.9% | 105.00 | 108.00 | 101.00 | 4,776,500 | |
| 106.00 | -3.00 | -2.8% | 110.00 | 110.00 | 103.00 | 4,448,500 | |
| 109.00 | -4.00 | -3.5% | 113.00 | 113.00 | 108.00 | 3,117,000 | |
| 113.00 | -1.00 | -0.9% | 114.00 | 115.00 | 107.00 | 7,164,200 | |
| 114.00 | +1.00 | +0.9% | 114.00 | 116.00 | 111.00 | 5,186,100 | |
| 113.00 | -1.00 | -0.9% | 114.00 | 125.00 | 112.00 | 29,248,700 | |
| 114.00 | -1.00 | -0.9% | 119.00 | 119.00 | 111.00 | 9,989,900 |
- Ticker
- IDX:MGNA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Stock Listing
Latest news
Stock Listing
Oct 9, 2026
Closed 176.00 (-6.9%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 210.00 (-0.9%) on Oct 7, 2026
Confirmation of Company's Group
Oct 6, 2026
Closed 210.00 (-0.9%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 14, 2026
Closed 148.00 (+5.7%) on Sep 15, 2026
Report of Use of Fund from The Public Offering
Aug 3, 2026
Closed 114.00 (-0.9%) on Aug 3, 2026
Advertisement Submission
Jul 31, 2026
Closed 114.00 (-0.9%) on Aug 3, 2026
PT Magna Investama Mandiri Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Magna Investama Mandiri Tbk.