Stock listing
IDX:MGRO PT Mahkota Group Tbk Saham
Follow PT Mahkota Group Tbk into a list and get an email when it puts out news.
Share price · IDX:MGRO
700.00 IDR -5.00 (-0.7%)
Close on Nov 2, 2026
- Day range
- 690.00 – 700.00 IDRNov 2, 2026
- Volume
- 2.74M sharesNov 2, 2026
- Market cap
- 2.44T IDRAt the close on Nov 2, 2026 · price × 3.49B shares outstanding
- 52-week range
- 610.00 – 795.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 2.72B IDRMedian day 3.95M 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:MGRO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 700.00 | -5.00 | -0.7% | 695.00 | 700.00 | 690.00 | 2,735,400 | |
| 705.00 | 0.00 | 0.0% | 695.00 | 705.00 | 680.00 | 3,818,500 | |
| 705.00 | 0.00 | 0.0% | 705.00 | 705.00 | 690.00 | 3,687,700 | |
| 705.00 | -5.00 | -0.7% | 700.00 | 705.00 | 685.00 | 3,479,400 | |
| 710.00 | -5.00 | -0.7% | 705.00 | 715.00 | 695.00 | 2,247,000 | |
| 715.00 | -5.00 | -0.7% | 720.00 | 725.00 | 710.00 | 3,474,700 | |
| 720.00 | +10.00 | +1.4% | 710.00 | 720.00 | 705.00 | 4,315,300 | |
| 710.00 | +5.00 | +0.7% | 695.00 | 715.00 | 690.00 | 3,227,400 | |
| 705.00 | -15.00 | -2.1% | 715.00 | 715.00 | 695.00 | 2,776,500 | |
| 720.00 | +10.00 | +1.4% | 695.00 | 725.00 | 695.00 | 2,503,100 | |
| 710.00 | -10.00 | -1.4% | 705.00 | 720.00 | 680.00 | 1,643,500 | |
| 720.00 | -10.00 | -1.4% | 715.00 | 720.00 | 695.00 | 1,610,600 | |
| 730.00 | 0.00 | 0.0% | 725.00 | 730.00 | 715.00 | 4,123,200 | |
| 730.00 | 0.00 | 0.0% | 730.00 | 735.00 | 720.00 | 4,519,300 | |
| 730.00 | +15.00 | +2.1% | 710.00 | 730.00 | 710.00 | 3,848,100 | |
| 715.00 | -15.00 | -2.1% | 730.00 | 735.00 | 715.00 | 3,636,600 | |
| 730.00 | +5.00 | +0.7% | 720.00 | 730.00 | 720.00 | 4,594,600 | |
| 725.00 | 0.00 | 0.0% | 725.00 | 730.00 | 710.00 | 4,598,900 | |
| 725.00 | +10.00 | +1.4% | 720.00 | 730.00 | 710.00 | 4,555,900 | |
| 715.00 | -10.00 | -1.4% | 725.00 | 725.00 | 710.00 | 4,582,300 | |
| 725.00 | +5.00 | +0.7% | 720.00 | 730.00 | 710.00 | 5,204,500 | |
| 720.00 | +5.00 | +0.7% | 710.00 | 720.00 | 700.00 | 3,711,100 | |
| 715.00 | -5.00 | -0.7% | 720.00 | 720.00 | 700.00 | 4,815,800 | |
| 720.00 | -15.00 | -2.0% | 735.00 | 735.00 | 710.00 | 4,593,700 | |
| 735.00 | +10.00 | +1.4% | 725.00 | 735.00 | 705.00 | 4,936,700 | |
| 725.00 | +30.00 | +4.3% | 695.00 | 730.00 | 685.00 | 5,988,500 | |
| 695.00 | -10.00 | -1.4% | 705.00 | 710.00 | 685.00 | 3,790,400 | |
| 705.00 | +5.00 | +0.7% | 700.00 | 705.00 | 690.00 | 3,981,300 | |
| 700.00 | +10.00 | +1.4% | 690.00 | 700.00 | 680.00 | 4,082,000 | |
| 690.00 | +5.00 | +0.7% | 685.00 | 690.00 | 675.00 | 4,565,600 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 690.00 | 670.00 | 4,912,900 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 685.00 | 675.00 | 4,488,900 | |
| 685.00 | +5.00 | +0.7% | 680.00 | 690.00 | 675.00 | 3,831,700 | |
| 680.00 | -5.00 | -0.7% | 690.00 | 695.00 | 675.00 | 3,583,800 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 695.00 | 680.00 | 7,357,800 | |
| 685.00 | 0.00 | 0.0% | 680.00 | 690.00 | 675.00 | 3,864,700 | |
| 685.00 | +5.00 | +0.7% | 680.00 | 685.00 | 670.00 | 3,539,900 | |
| 680.00 | -15.00 | -2.2% | 695.00 | 695.00 | 675.00 | 3,921,300 | |
| 695.00 | +5.00 | +0.7% | 690.00 | 705.00 | 685.00 | 4,672,300 | |
| 690.00 | +5.00 | +0.7% | 685.00 | 690.00 | 680.00 | 4,971,800 | |
| 685.00 | -5.00 | -0.7% | 690.00 | 695.00 | 675.00 | 3,719,100 | |
| 690.00 | +5.00 | +0.7% | 685.00 | 690.00 | 680.00 | 4,190,400 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 685.00 | 675.00 | 4,917,200 | |
| 685.00 | +5.00 | +0.7% | 675.00 | 690.00 | 670.00 | 4,125,200 | |
| 680.00 | 0.00 | 0.0% | 680.00 | 680.00 | 670.00 | 3,494,200 | |
| 680.00 | -5.00 | -0.7% | 685.00 | 685.00 | 670.00 | 2,165,100 | |
| 685.00 | +5.00 | +0.7% | 680.00 | 685.00 | 670.00 | 4,026,800 | |
| 680.00 | +20.00 | +3.0% | 650.00 | 685.00 | 645.00 | 6,009,900 | |
| 660.00 | -10.00 | -1.5% | 670.00 | 670.00 | 660.00 | 3,969,100 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 670.00 | 670.00 | 0 | |
| 670.00 | -5.00 | -0.7% | 675.00 | 680.00 | 665.00 | 3,296,800 | |
| 675.00 | -10.00 | -1.5% | 685.00 | 685.00 | 675.00 | 3,604,400 | |
| 685.00 | +10.00 | +1.5% | 680.00 | 685.00 | 670.00 | 4,523,700 | |
| 675.00 | +5.00 | +0.7% | 670.00 | 680.00 | 660.00 | 4,180,400 | |
| 670.00 | +10.00 | +1.5% | 655.00 | 675.00 | 655.00 | 3,783,300 | |
| 660.00 | 0.00 | 0.0% | 660.00 | 660.00 | 660.00 | 0 | |
| 660.00 | 0.00 | 0.0% | 655.00 | 665.00 | 650.00 | 3,380,900 | |
| 660.00 | -15.00 | -2.2% | 675.00 | 675.00 | 655.00 | 2,811,100 | |
| 675.00 | +5.00 | +0.7% | 670.00 | 690.00 | 665.00 | 3,755,300 | |
| 670.00 | -15.00 | -2.2% | 685.00 | 685.00 | 670.00 | 3,503,700 | |
| 685.00 | +15.00 | +2.2% | 670.00 | 690.00 | 660.00 | 4,980,900 | |
| 670.00 | -10.00 | -1.5% | 680.00 | 680.00 | 670.00 | 4,371,200 | |
| 680.00 | +5.00 | +0.7% | 680.00 | 680.00 | 665.00 | 3,918,100 | |
| 675.00 | +10.00 | +1.5% | 665.00 | 680.00 | 660.00 | 4,391,400 | |
| 665.00 | +15.00 | +2.3% | 660.00 | 665.00 | 640.00 | 4,786,100 | |
| 650.00 | -60.00 | -8.5% | 710.00 | 710.00 | 650.00 | 5,346,000 |
- Ticker
- IDX:MGRO
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 15, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 730.00 (0.0%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 725.00 (0.0%) on Oct 8, 2026
Report of Shares Transfer From Shares Buy Back
Jul 3, 2026
Closed 680.00 (0.0%) on Jul 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 1, 2026
Closed 675.00 (+3.1%) on Jul 1, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 8, 2026
Closed 670.00 (+3.1%) on Jun 9, 2026
Announcement High Shareholding Concentration PT Mahkota Group Tbk (MGRO) (CORRECTION)
Jun 2, 2026
Closed 655.00 (+1.6%) on Jun 3, 2026
Announcement High Shareholding Concentration PT Mahkota Group Tbk (MGRO)
Jun 1, 2026
Closed 645.00 (+2.4%) on Jun 2, 2026
Submission of Annual And Sustainability Report
May 29, 2026
Closed 630.00 (-3.8%) on May 29, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 22, 2026
Closed 670.00 (+3.1%) on May 22, 2026
PT Mahkota Group Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 15, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mahkota Group Tbk.