Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 429,200 |
| 2024-08-07 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 663,200 |
| 2024-08-06 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 600,500 |
| 2024-08-05 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,153,500 |
| 2024-08-02 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1,112,000 |
| 2024-08-01 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 661,800 |
| 2024-07-31 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1,872,600 |
| 2024-07-30 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,072,000 |
| 2024-07-29 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 2,422,900 |
| 2024-07-26 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,012,700 |
| 2024-07-25 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2,011,500 |
| 2024-07-24 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 2,460,100 |
| 2024-07-23 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1,114,700 |
| 2024-07-22 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1,674,500 |
| 2024-07-19 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 2,442,100 |
| 2024-07-18 | 112.00 | 117.00 | 110.00 | 113.00 | 113.00 | 6,486,700 |
| 2024-07-17 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 1,171,800 |
| 2024-07-16 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 2,007,300 |
| 2024-07-15 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,691,200 |
| 2024-07-12 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 2,814,600 |
| 2024-07-11 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,406,100 |
| 2024-07-10 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 5,745,300 |
| 2024-07-09 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 2,015,700 |
| 2024-07-08 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 5,681,400 |
| 2024-07-05 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 6,932,400 |
| 2024-07-04 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,019,900 |
| 2024-07-03 | 111.00 | 112.00 | 111.00 | 112.00 | 111.00 | 1,691,400 |
| 2024-07-02 | 114.00 | 115.00 | 111.00 | 111.00 | 110.01 | 1,989,500 |
| 2024-07-01 | 114.00 | 116.00 | 114.00 | 114.00 | 112.98 | 2,736,600 |
| 2024-06-28 | 119.00 | 119.00 | 114.00 | 114.00 | 112.98 | 5,289,700 |
| 2024-06-27 | 122.00 | 122.00 | 118.00 | 119.00 | 117.94 | 1,761,900 |
| 2024-06-26 | 120.00 | 124.00 | 119.00 | 122.00 | 120.91 | 8,327,900 |
| 2024-06-25 | 122.00 | 122.00 | 118.00 | 120.00 | 118.93 | 5,003,700 |
| 2024-06-24 | 118.00 | 122.00 | 114.00 | 121.00 | 119.92 | 18,303,800 |
| 2024-06-21 | 109.00 | 119.00 | 107.00 | 117.00 | 115.96 | 21,373,100 |
| 2024-06-20 | 107.00 | 118.00 | 103.00 | 110.00 | 109.02 | 22,565,700 |
| 2024-06-19 | 85.000 | 114.00 | 76.000 | 107.00 | 106.04 | 9,205,900 |
| 2024-06-14 | 87.000 | 88.000 | 83.000 | 85.000 | 84.241 | 675,100 |
| 2024-06-13 | 87.000 | 88.000 | 87.000 | 87.000 | 86.223 | 30,400 |
| 2024-06-12 | 90.000 | 90.000 | 85.000 | 86.000 | 85.232 | 294,100 |
| 2024-06-11 | 91.000 | 91.000 | 86.000 | 89.000 | 88.205 | 701,800 |
| 2024-06-10 | 91.000 | 91.000 | 89.000 | 90.000 | 89.196 | 34,400 |
| 2024-06-07 | 90.000 | 90.000 | 89.000 | 90.000 | 89.196 | 408,900 |
| 2024-06-06 | 93.000 | 93.000 | 88.000 | 90.000 | 89.196 | 1,497,700 |
| 2024-06-05 | 94.000 | 94.000 | 85.000 | 94.000 | 93.161 | 1,164,800 |
| 2024-06-04 | 95.000 | 95.000 | 93.000 | 94.000 | 93.161 | 309,000 |
| 2024-06-03 | 96.000 | 96.000 | 94.000 | 94.000 | 93.161 | 257,200 |
| 2024-05-31 | 96.000 | 98.000 | 96.000 | 96.000 | 95.143 | 113,900 |
| 2024-05-30 | 96.000 | 99.000 | 94.000 | 97.000 | 96.134 | 465,600 |
| 2024-05-29 | 95.000 | 98.000 | 95.000 | 96.000 | 95.143 | 530,100 |
| 2024-05-28 | 96.000 | 97.000 | 95.000 | 96.000 | 95.143 | 196,700 |
| 2024-05-27 | 96.000 | 98.000 | 95.000 | 96.000 | 95.143 | 110,900 |
| 2024-05-22 | 98.000 | 99.000 | 96.000 | 96.000 | 95.143 | 170,800 |
| 2024-05-21 | 98.000 | 99.000 | 97.000 | 98.000 | 97.125 | 157,000 |
| 2024-05-20 | 98.000 | 100.00 | 97.000 | 99.000 | 98.116 | 133,600 |
| 2024-05-17 | 101.00 | 102.00 | 97.000 | 98.000 | 97.125 | 215,500 |
| 2024-05-16 | 100.00 | 101.00 | 99.000 | 100.00 | 99.107 | 337,300 |
| 2024-05-15 | 96.000 | 100.00 | 95.000 | 98.000 | 97.125 | 1,936,800 |
| 2024-05-14 | 97.000 | 98.000 | 95.000 | 95.000 | 94.152 | 722,000 |
| 2024-05-13 | 97.000 | 99.000 | 97.000 | 97.000 | 96.134 | 193,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-04 | 1.0000 IDR |
| 2022-08-03 | 0.5000 IDR |
| 2021-09-07 | 0.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.