IDX · MANG · stock
PT Manggung Polahraya Tbk (MANG) stock price history
Every IDX trading session of PT Manggung Polahraya Tbk from Jan 11, 2024 to Nov 13, 2026: 674 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MANG adjusted close, 2024 to 2026
- IDR 222.00
- All time high, 2024
- IDR 85.00
- 52 week high, IDR 27.00 low
- 674
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MANG key facts
- PT Manggung Polahraya Tbk (MANG) closed at IDR 36.00 on Nov 13, 2026 on IDX.
- MANG's all time high close is IDR 222.00, set on Apr 23, 2024; its all time low close is IDR 29.00 on Mar 24, 2025.
- MANG's 52 week range is IDR 27.00 to IDR 85.00.
- MANG returned -30.8% over the year to Nov 13, 2026.
- Since Jan 11, 2024 MANG returned -60%, -27.6% a year compounded.
- MANG's deepest drawdown was -86.9% from Apr 23, 2024 to Mar 24, 2025.
- DataCedar holds 674 daily sessions of MANG history from Jan 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MANG price chart, 2024 to 2026
MANG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -5.3% |
| 6 months | -30.8% |
| Year to date | -41.0% |
| 1 year | -30.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 11, 2024 | -60.0% |
| Compound annual growth, 2.8 years | -27.6% |
MANG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 222.00 on Apr 23, 2024
- All time low close
- IDR 29.00 on Mar 24, 2025
- 52 week high
- IDR 85.00 on Dec 4, 2025
- 52 week low
- IDR 27.00 on Oct 20, 2026
- Deepest drawdown
- -86.9% from Apr 23, 2024 to Mar 24, 2025, not yet recovered
- Best single session
- +17.9% on Mar 27, 2024
- Worst single session
- -18.5% on Jan 16, 2024
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, -37%
- Worst calendar year
- 2025, -37%
MANG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 11, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 61.00 | IDR 75.00 | IDR 27.00 | IDR 36.00 | -41.0% | 2.6B | 208 |
| 2025 | IDR 96.00 | IDR 115.00 | IDR 27.00 | IDR 61.00 | -37.1% | 4.1B | 236 |
| 2024 | IDR 110.00 | IDR 232.00 | IDR 49.00 | IDR 97.00 | n/a | 8.1B | 230 |
MANG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 36.00 | 0.0% |
| October 2026 | IDR 36.00 | 0.0% |
| September 2026 | IDR 36.00 | -2.7% |
| August 2026 | IDR 37.00 | -5.1% |
| July 2026 | IDR 39.00 | -2.5% |
| June 2026 | IDR 40.00 | -16.7% |
| May 2026 | IDR 48.00 | -7.7% |
| April 2026 | IDR 52.00 | +13.0% |
| March 2026 | IDR 46.00 | -27.0% |
| February 2026 | IDR 63.00 | -1.6% |
| January 2026 | IDR 64.00 | +4.9% |
| December 2025 | IDR 61.00 | -9.0% |
About the MANG data
Daily bars. 674 sessions from Jan 11, 2024 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AMANG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MANG share price history
