Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 156.00 | 159.00 | 149.00 | 149.00 | 147.67 | 11,927,400 |
| 2023-10-31 | 150.00 | 160.00 | 148.00 | 154.00 | 152.63 | 31,192,000 |
| 2023-10-30 | 157.00 | 160.00 | 148.00 | 150.00 | 148.66 | 17,929,700 |
| 2023-10-27 | 174.00 | 175.00 | 148.00 | 155.00 | 153.62 | 63,528,600 |
| 2023-10-26 | 172.00 | 214.00 | 170.00 | 173.00 | 171.46 | 408,557,000 |
| 2023-10-25 | 126.00 | 166.00 | 123.00 | 166.00 | 164.52 | 234,820,900 |
| 2023-10-24 | 122.00 | 126.00 | 122.00 | 123.00 | 121.90 | 1,679,300 |
| 2023-10-23 | 124.00 | 126.00 | 122.00 | 122.00 | 120.91 | 3,832,900 |
| 2023-10-20 | 120.00 | 128.00 | 120.00 | 123.00 | 121.90 | 4,868,000 |
| 2023-10-19 | 120.00 | 121.00 | 119.00 | 121.00 | 119.92 | 968,400 |
| 2023-10-18 | 119.00 | 122.00 | 119.00 | 120.00 | 118.93 | 1,347,200 |
| 2023-10-17 | 119.00 | 120.00 | 118.00 | 118.00 | 116.95 | 1,221,700 |
| 2023-10-16 | 121.00 | 123.00 | 118.00 | 118.00 | 116.95 | 2,870,300 |
| 2023-10-13 | 122.00 | 123.00 | 120.00 | 121.00 | 119.92 | 714,100 |
| 2023-10-12 | 124.00 | 125.00 | 120.00 | 122.00 | 120.91 | 2,072,100 |
| 2023-10-11 | 120.00 | 124.00 | 120.00 | 122.00 | 120.91 | 2,427,800 |
| 2023-10-10 | 119.00 | 121.00 | 118.00 | 120.00 | 118.93 | 1,203,300 |
| 2023-10-09 | 118.00 | 120.00 | 117.00 | 119.00 | 117.94 | 724,800 |
| 2023-10-06 | 119.00 | 120.00 | 117.00 | 118.00 | 116.95 | 1,531,400 |
| 2023-10-05 | 121.00 | 122.00 | 118.00 | 119.00 | 117.94 | 1,686,500 |
| 2023-10-04 | 118.00 | 122.00 | 114.00 | 120.00 | 118.93 | 3,591,600 |
| 2023-10-03 | 126.00 | 127.00 | 117.00 | 118.00 | 116.95 | 7,291,200 |
| 2023-10-02 | 127.00 | 129.00 | 123.00 | 125.00 | 123.88 | 3,503,300 |
| 2023-09-29 | 128.00 | 131.00 | 125.00 | 127.00 | 125.87 | 5,468,900 |
| 2023-09-27 | 123.00 | 132.00 | 122.00 | 128.00 | 126.86 | 9,135,200 |
| 2023-09-26 | 123.00 | 124.00 | 121.00 | 122.00 | 120.91 | 3,388,300 |
| 2023-09-25 | 120.00 | 123.00 | 120.00 | 122.00 | 120.91 | 2,848,900 |
| 2023-09-22 | 120.00 | 120.00 | 119.00 | 119.00 | 117.94 | 1,191,800 |
| 2023-09-21 | 119.00 | 122.00 | 118.00 | 119.00 | 117.94 | 2,224,800 |
| 2023-09-20 | 114.00 | 121.00 | 114.00 | 119.00 | 117.94 | 793,100 |
| 2023-09-19 | 108.00 | 120.00 | 108.00 | 117.00 | 115.96 | 1,183,500 |
| 2023-09-18 | 112.00 | 122.00 | 112.00 | 117.00 | 115.96 | 3,611,600 |
| 2023-09-15 | 121.00 | 123.00 | 120.00 | 121.00 | 119.92 | 2,256,300 |
| 2023-09-14 | 123.00 | 125.00 | 121.00 | 121.00 | 119.92 | 1,297,400 |
| 2023-09-13 | 122.00 | 125.00 | 122.00 | 123.00 | 121.90 | 2,114,100 |
| 2023-09-12 | 123.00 | 125.00 | 121.00 | 122.00 | 120.91 | 1,826,300 |
| 2023-09-11 | 122.00 | 123.00 | 120.00 | 122.00 | 120.91 | 1,293,200 |
| 2023-09-08 | 122.00 | 124.00 | 121.00 | 121.00 | 119.92 | 1,545,000 |
| 2023-09-07 | 123.00 | 125.00 | 121.00 | 122.00 | 120.91 | 1,677,800 |
| 2023-09-06 | 123.00 | 124.00 | 121.00 | 122.00 | 120.91 | 1,953,100 |
| 2023-09-05 | 123.00 | 126.00 | 122.00 | 123.00 | 121.90 | 2,860,000 |
| 2023-09-04 | 126.00 | 128.00 | 124.00 | 124.00 | 122.89 | 2,449,200 |
| 2023-09-01 | 126.00 | 130.00 | 126.00 | 126.00 | 124.88 | 9,179,600 |
| 2023-08-31 | 121.00 | 127.00 | 121.00 | 125.00 | 123.88 | 4,244,300 |
| 2023-08-30 | 123.00 | 124.00 | 121.00 | 121.00 | 119.92 | 2,915,600 |
| 2023-08-29 | 123.00 | 125.00 | 121.00 | 123.00 | 121.90 | 2,193,700 |
| 2023-08-28 | 126.00 | 126.00 | 123.00 | 123.00 | 121.90 | 1,514,900 |
| 2023-08-25 | 125.00 | 127.00 | 122.00 | 125.00 | 123.88 | 1,765,500 |
| 2023-08-24 | 125.00 | 128.00 | 124.00 | 125.00 | 123.88 | 2,135,300 |
| 2023-08-23 | 128.00 | 129.00 | 123.00 | 125.00 | 123.88 | 5,467,600 |
| 2023-08-22 | 128.00 | 131.00 | 127.00 | 128.00 | 126.86 | 5,374,100 |
| 2023-08-21 | 130.00 | 131.00 | 128.00 | 128.00 | 126.86 | 5,556,800 |
| 2023-08-18 | 132.00 | 133.00 | 128.00 | 130.00 | 128.84 | 5,964,100 |
| 2023-08-16 | 129.00 | 137.00 | 129.00 | 130.00 | 128.84 | 31,573,800 |
| 2023-08-15 | 130.00 | 137.00 | 127.00 | 129.00 | 127.85 | 17,582,500 |
| 2023-08-14 | 129.00 | 133.00 | 128.00 | 129.00 | 127.85 | 5,002,600 |
| 2023-08-11 | 129.00 | 131.00 | 127.00 | 128.00 | 126.86 | 3,320,700 |
| 2023-08-10 | 129.00 | 136.00 | 127.00 | 129.00 | 127.85 | 15,535,300 |
| 2023-08-09 | 133.00 | 133.00 | 127.00 | 128.00 | 126.86 | 7,487,500 |
| 2023-08-08 | 133.00 | 134.00 | 127.00 | 128.00 | 126.86 | 10,195,000 |
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.