Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 100.00 | 100.00 | 97.000 | 98.000 | 97.125 | 352,800 |
| 2024-05-07 | 99.000 | 103.00 | 99.000 | 99.000 | 98.116 | 607,800 |
| 2024-05-06 | 96.000 | 99.000 | 91.000 | 98.000 | 97.125 | 1,434,800 |
| 2024-05-03 | 98.000 | 98.000 | 94.000 | 94.000 | 93.161 | 1,263,900 |
| 2024-05-02 | 99.000 | 100.00 | 97.000 | 97.000 | 96.134 | 1,271,100 |
| 2024-04-30 | 98.000 | 100.00 | 98.000 | 99.000 | 98.116 | 532,900 |
| 2024-04-29 | 101.00 | 101.00 | 96.000 | 98.000 | 97.125 | 2,146,600 |
| 2024-04-26 | 101.00 | 102.00 | 100.00 | 101.00 | 100.10 | 252,000 |
| 2024-04-25 | 104.00 | 104.00 | 100.00 | 103.00 | 102.08 | 720,800 |
| 2024-04-24 | 103.00 | 105.00 | 103.00 | 103.00 | 102.08 | 254,400 |
| 2024-04-23 | 102.00 | 105.00 | 100.00 | 103.00 | 102.08 | 506,400 |
| 2024-04-22 | 108.00 | 108.00 | 103.00 | 104.00 | 103.07 | 1,115,700 |
| 2024-04-19 | 106.00 | 108.00 | 105.00 | 106.00 | 105.05 | 341,400 |
| 2024-04-18 | 105.00 | 107.00 | 104.00 | 105.00 | 104.06 | 599,000 |
| 2024-04-17 | 106.00 | 107.00 | 103.00 | 104.00 | 103.07 | 908,600 |
| 2024-04-16 | 110.00 | 111.00 | 103.00 | 105.00 | 104.06 | 4,500,800 |
| 2024-04-05 | 111.00 | 112.00 | 109.00 | 111.00 | 110.01 | 1,262,800 |
| 2024-04-04 | 111.00 | 112.00 | 110.00 | 111.00 | 110.01 | 364,100 |
| 2024-04-03 | 109.00 | 113.00 | 109.00 | 110.00 | 109.02 | 496,100 |
| 2024-04-02 | 110.00 | 111.00 | 108.00 | 109.00 | 108.03 | 1,262,600 |
| 2024-04-01 | 112.00 | 114.00 | 110.00 | 110.00 | 109.02 | 1,838,700 |
| 2024-03-28 | 114.00 | 114.00 | 111.00 | 112.00 | 111.00 | 1,176,300 |
| 2024-03-27 | 112.00 | 115.00 | 112.00 | 113.00 | 111.99 | 536,100 |
| 2024-03-26 | 113.00 | 113.00 | 112.00 | 113.00 | 111.99 | 221,300 |
| 2024-03-25 | 115.00 | 115.00 | 112.00 | 112.00 | 111.00 | 742,100 |
| 2024-03-22 | 114.00 | 115.00 | 113.00 | 114.00 | 112.98 | 365,000 |
| 2024-03-21 | 113.00 | 115.00 | 113.00 | 114.00 | 112.98 | 398,200 |
| 2024-03-20 | 115.00 | 116.00 | 113.00 | 114.00 | 112.98 | 580,600 |
| 2024-03-19 | 113.00 | 117.00 | 113.00 | 115.00 | 113.97 | 125,600 |
| 2024-03-18 | 115.00 | 118.00 | 113.00 | 115.00 | 113.97 | 782,300 |
| 2024-03-15 | 112.00 | 118.00 | 112.00 | 115.00 | 113.97 | 917,900 |
| 2024-03-14 | 112.00 | 114.00 | 112.00 | 114.00 | 112.98 | 84,800 |
| 2024-03-13 | 113.00 | 114.00 | 112.00 | 113.00 | 111.99 | 242,300 |
| 2024-03-08 | 115.00 | 115.00 | 112.00 | 113.00 | 111.99 | 252,600 |
| 2024-03-07 | 112.00 | 115.00 | 111.00 | 115.00 | 113.97 | 517,100 |
| 2024-03-06 | 112.00 | 115.00 | 111.00 | 112.00 | 111.00 | 1,497,000 |
| 2024-03-05 | 112.00 | 114.00 | 111.00 | 112.00 | 111.00 | 716,300 |
| 2024-03-04 | 113.00 | 113.00 | 112.00 | 113.00 | 111.99 | 430,300 |
| 2024-03-01 | 112.00 | 113.00 | 111.00 | 113.00 | 111.99 | 170,100 |
| 2024-02-29 | 112.00 | 113.00 | 111.00 | 112.00 | 111.00 | 563,200 |
| 2024-02-28 | 115.00 | 115.00 | 109.00 | 113.00 | 111.99 | 838,600 |
| 2024-02-27 | 114.00 | 115.00 | 112.00 | 113.00 | 111.99 | 440,400 |
| 2024-02-26 | 114.00 | 117.00 | 112.00 | 113.00 | 111.99 | 674,900 |
| 2024-02-23 | 115.00 | 117.00 | 112.00 | 114.00 | 112.98 | 395,600 |
| 2024-02-22 | 114.00 | 114.00 | 112.00 | 113.00 | 111.99 | 316,600 |
| 2024-02-21 | 112.00 | 116.00 | 111.00 | 114.00 | 112.98 | 1,462,400 |
| 2024-02-20 | 113.00 | 114.00 | 112.00 | 113.00 | 111.99 | 559,700 |
| 2024-02-19 | 115.00 | 117.00 | 112.00 | 114.00 | 112.98 | 309,300 |
| 2024-02-16 | 113.00 | 116.00 | 113.00 | 114.00 | 112.98 | 397,500 |
| 2024-02-15 | 113.00 | 119.00 | 110.00 | 114.00 | 112.98 | 771,700 |
| 2024-02-13 | 113.00 | 115.00 | 111.00 | 112.00 | 111.00 | 1,180,000 |
| 2024-02-12 | 115.00 | 115.00 | 112.00 | 113.00 | 111.99 | 682,500 |
| 2024-02-07 | 108.00 | 115.00 | 108.00 | 115.00 | 113.97 | 402,500 |
| 2024-02-06 | 113.00 | 118.00 | 113.00 | 115.00 | 113.97 | 2,589,300 |
| 2024-02-05 | 117.00 | 117.00 | 115.00 | 115.00 | 113.97 | 1,333,500 |
| 2024-02-02 | 117.00 | 118.00 | 114.00 | 117.00 | 115.96 | 2,091,300 |
| 2024-02-01 | 118.00 | 119.00 | 117.00 | 117.00 | 115.96 | 1,016,100 |
| 2024-01-31 | 118.00 | 119.00 | 115.00 | 118.00 | 116.95 | 500,400 |
| 2024-01-30 | 119.00 | 120.00 | 117.00 | 117.00 | 115.96 | 744,000 |
| 2024-01-29 | 117.00 | 121.00 | 117.00 | 119.00 | 117.94 | 671,200 |
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.