Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 117.00 | 121.00 | 117.00 | 119.00 | 117.94 | 671,200 |
| 2024-01-26 | 119.00 | 120.00 | 114.00 | 117.00 | 115.96 | 2,087,900 |
| 2024-01-25 | 120.00 | 121.00 | 118.00 | 120.00 | 118.93 | 508,000 |
| 2024-01-24 | 122.00 | 123.00 | 120.00 | 120.00 | 118.93 | 679,500 |
| 2024-01-23 | 121.00 | 122.00 | 119.00 | 122.00 | 120.91 | 1,307,700 |
| 2024-01-22 | 121.00 | 124.00 | 120.00 | 121.00 | 119.92 | 640,600 |
| 2024-01-19 | 123.00 | 124.00 | 120.00 | 121.00 | 119.92 | 1,079,000 |
| 2024-01-18 | 123.00 | 125.00 | 122.00 | 123.00 | 121.90 | 564,600 |
| 2024-01-17 | 123.00 | 126.00 | 122.00 | 122.00 | 120.91 | 802,900 |
| 2024-01-16 | 123.00 | 124.00 | 122.00 | 124.00 | 122.89 | 957,500 |
| 2024-01-15 | 117.00 | 125.00 | 117.00 | 123.00 | 121.90 | 869,800 |
| 2024-01-12 | 115.00 | 124.00 | 115.00 | 123.00 | 121.90 | 856,600 |
| 2024-01-11 | 117.00 | 124.00 | 117.00 | 121.00 | 119.92 | 338,600 |
| 2024-01-10 | 115.00 | 124.00 | 115.00 | 124.00 | 122.89 | 632,900 |
| 2024-01-09 | 118.00 | 126.00 | 118.00 | 122.00 | 120.91 | 662,800 |
| 2024-01-08 | 119.00 | 128.00 | 119.00 | 125.00 | 123.88 | 1,887,500 |
| 2024-01-05 | 120.00 | 128.00 | 120.00 | 126.00 | 124.88 | 1,021,900 |
| 2024-01-04 | 119.00 | 128.00 | 119.00 | 127.00 | 125.87 | 1,776,500 |
| 2024-01-03 | 119.00 | 129.00 | 119.00 | 126.00 | 124.88 | 2,537,800 |
| 2024-01-02 | 113.00 | 127.00 | 113.00 | 126.00 | 124.88 | 2,162,700 |
| 2023-12-29 | 113.00 | 123.00 | 113.00 | 120.00 | 118.93 | 669,400 |
| 2023-12-28 | 113.00 | 122.00 | 113.00 | 120.00 | 118.93 | 842,900 |
| 2023-12-27 | 120.00 | 123.00 | 118.00 | 119.00 | 117.94 | 974,900 |
| 2023-12-22 | 116.00 | 122.00 | 116.00 | 120.00 | 118.93 | 1,570,400 |
| 2023-12-21 | 118.00 | 119.00 | 116.00 | 116.00 | 114.96 | 1,010,800 |
| 2023-12-20 | 119.00 | 121.00 | 118.00 | 118.00 | 116.95 | 1,035,400 |
| 2023-12-19 | 118.00 | 119.00 | 114.00 | 119.00 | 117.94 | 1,191,900 |
| 2023-12-18 | 118.00 | 120.00 | 116.00 | 117.00 | 115.96 | 1,474,000 |
| 2023-12-15 | 122.00 | 122.00 | 117.00 | 118.00 | 116.95 | 2,343,000 |
| 2023-12-14 | 123.00 | 124.00 | 119.00 | 122.00 | 120.91 | 1,357,900 |
| 2023-12-13 | 122.00 | 123.00 | 121.00 | 122.00 | 120.91 | 1,184,900 |
| 2023-12-12 | 123.00 | 124.00 | 122.00 | 122.00 | 120.91 | 1,898,300 |
| 2023-12-11 | 125.00 | 125.00 | 121.00 | 122.00 | 120.91 | 3,531,700 |
| 2023-12-08 | 126.00 | 129.00 | 124.00 | 124.00 | 122.89 | 3,928,000 |
| 2023-12-07 | 131.00 | 131.00 | 126.00 | 126.00 | 124.88 | 2,846,500 |
| 2023-12-06 | 125.00 | 129.00 | 124.00 | 129.00 | 127.85 | 4,808,500 |
| 2023-12-05 | 124.00 | 125.00 | 123.00 | 125.00 | 123.88 | 4,004,900 |
| 2023-12-04 | 124.00 | 126.00 | 123.00 | 124.00 | 122.89 | 2,286,100 |
| 2023-12-01 | 125.00 | 128.00 | 124.00 | 124.00 | 122.89 | 3,212,400 |
| 2023-11-30 | 127.00 | 131.00 | 124.00 | 125.00 | 123.88 | 4,776,900 |
| 2023-11-29 | 125.00 | 128.00 | 124.00 | 126.00 | 124.88 | 1,352,800 |
| 2023-11-28 | 127.00 | 127.00 | 123.00 | 125.00 | 123.88 | 3,391,100 |
| 2023-11-27 | 126.00 | 128.00 | 125.00 | 125.00 | 123.88 | 2,930,500 |
| 2023-11-24 | 128.00 | 130.00 | 126.00 | 126.00 | 124.88 | 2,869,700 |
| 2023-11-23 | 128.00 | 129.00 | 126.00 | 126.00 | 124.88 | 1,614,400 |
| 2023-11-22 | 129.00 | 133.00 | 127.00 | 128.00 | 126.86 | 2,945,200 |
| 2023-11-21 | 127.00 | 130.00 | 125.00 | 128.00 | 126.86 | 2,378,400 |
| 2023-11-20 | 127.00 | 129.00 | 126.00 | 126.00 | 124.88 | 2,608,300 |
| 2023-11-17 | 130.00 | 132.00 | 125.00 | 126.00 | 124.88 | 5,213,400 |
| 2023-11-16 | 132.00 | 133.00 | 129.00 | 130.00 | 128.84 | 3,037,100 |
| 2023-11-15 | 145.00 | 145.00 | 131.00 | 132.00 | 130.82 | 8,303,900 |
| 2023-11-14 | 129.00 | 135.00 | 128.00 | 135.00 | 133.79 | 12,347,900 |
| 2023-11-13 | 128.00 | 130.00 | 126.00 | 128.00 | 126.86 | 3,393,300 |
| 2023-11-10 | 129.00 | 132.00 | 125.00 | 127.00 | 125.87 | 8,079,100 |
| 2023-11-09 | 134.00 | 135.00 | 127.00 | 129.00 | 127.85 | 7,225,200 |
| 2023-11-08 | 140.00 | 141.00 | 132.00 | 133.00 | 131.81 | 10,450,700 |
| 2023-11-07 | 128.00 | 146.00 | 125.00 | 139.00 | 137.76 | 38,018,100 |
| 2023-11-06 | 134.00 | 137.00 | 127.00 | 127.00 | 125.87 | 7,465,400 |
| 2023-11-03 | 133.00 | 140.00 | 131.00 | 135.00 | 133.79 | 5,664,500 |
| 2023-11-02 | 153.00 | 153.00 | 119.00 | 133.00 | 131.81 | 16,573,700 |
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.