Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 123.00 | 136.00 | 122.00 | 131.00 | 129.83 | 35,953,500 |
| 2023-08-04 | 121.00 | 122.00 | 119.00 | 122.00 | 120.91 | 5,376,800 |
| 2023-08-03 | 119.00 | 121.00 | 118.00 | 120.00 | 118.93 | 4,780,000 |
| 2023-08-02 | 122.00 | 122.00 | 117.00 | 118.00 | 116.95 | 8,138,900 |
| 2023-08-01 | 122.00 | 126.00 | 117.00 | 120.00 | 118.93 | 20,679,200 |
| 2023-07-31 | 105.00 | 124.00 | 105.00 | 122.00 | 120.91 | 17,478,400 |
| 2023-07-28 | 135.00 | 139.00 | 119.00 | 120.00 | 118.93 | 74,910,000 |
| 2023-07-27 | 139.00 | 141.00 | 133.00 | 134.00 | 132.80 | 10,646,700 |
| 2023-07-26 | 151.00 | 158.00 | 136.00 | 137.00 | 135.78 | 77,330,100 |
| 2023-07-25 | 190.00 | 202.00 | 160.00 | 160.00 | 158.57 | 164,652,500 |
| 2023-07-24 | 144.00 | 189.00 | 141.00 | 188.00 | 186.32 | 71,891,800 |
| 2023-07-21 | 141.00 | 148.00 | 139.00 | 143.00 | 141.72 | 7,671,500 |
| 2023-07-20 | 134.00 | 142.00 | 133.00 | 140.00 | 138.75 | 6,895,500 |
| 2023-07-18 | 142.00 | 144.00 | 132.00 | 134.00 | 132.80 | 15,195,500 |
| 2023-07-17 | 141.00 | 164.00 | 134.00 | 141.00 | 139.74 | 62,577,000 |
| 2023-07-14 | 144.00 | 151.00 | 141.00 | 141.00 | 139.74 | 18,695,000 |
| 2023-07-13 | 145.00 | 148.00 | 136.00 | 143.00 | 141.72 | 23,044,900 |
| 2023-07-12 | 137.00 | 157.00 | 136.00 | 145.00 | 143.71 | 51,617,700 |
| 2023-07-11 | 129.00 | 138.00 | 128.00 | 136.00 | 134.79 | 11,242,700 |
| 2023-07-10 | 114.00 | 133.00 | 114.00 | 129.00 | 127.85 | 3,321,500 |
| 2023-07-07 | 129.00 | 130.00 | 125.00 | 129.00 | 127.85 | 5,104,400 |
| 2023-07-06 | 131.00 | 134.00 | 128.00 | 129.00 | 127.85 | 19,270,400 |
| 2023-07-05 | 130.00 | 135.00 | 127.00 | 130.00 | 128.84 | 15,696,600 |
| 2023-07-04 | 136.00 | 138.00 | 128.00 | 130.00 | 128.84 | 17,523,600 |
| 2023-07-03 | 138.00 | 144.00 | 132.00 | 137.00 | 135.78 | 22,626,600 |
| 2023-06-27 | 129.00 | 135.00 | 126.00 | 135.00 | 133.79 | 12,238,800 |
| 2023-06-26 | 120.00 | 134.00 | 120.00 | 129.00 | 127.85 | 6,727,000 |
| 2023-06-23 | 126.00 | 131.00 | 124.00 | 128.00 | 126.86 | 5,184,000 |
| 2023-06-22 | 125.00 | 131.00 | 125.00 | 129.00 | 127.85 | 9,476,400 |
| 2023-06-21 | 133.00 | 140.00 | 127.00 | 129.00 | 127.85 | 30,180,700 |
| 2023-06-20 | 136.00 | 140.00 | 122.00 | 131.00 | 129.83 | 26,874,300 |
| 2023-06-19 | 138.00 | 140.00 | 136.00 | 136.00 | 134.79 | 15,588,500 |
| 2023-06-16 | 138.00 | 139.00 | 136.00 | 138.00 | 136.77 | 11,287,000 |
| 2023-06-15 | 141.00 | 141.00 | 136.00 | 137.00 | 135.78 | 4,795,300 |
| 2023-06-14 | 148.00 | 156.00 | 136.00 | 140.00 | 138.75 | 16,777,900 |
| 2023-06-13 | 131.00 | 148.00 | 126.00 | 146.00 | 144.70 | 21,564,800 |
| 2023-06-12 | 155.00 | 166.00 | 141.00 | 141.00 | 139.74 | 63,740,400 |
| 2023-06-09 | 192.00 | 194.00 | 165.00 | 165.00 | 163.53 | 74,025,200 |
| 2023-06-08 | 230.00 | 230.00 | 193.00 | 193.00 | 191.28 | 94,845,700 |
| 2023-06-07 | 224.00 | 230.00 | 214.00 | 226.00 | 223.98 | 17,626,100 |
| 2023-06-06 | 226.00 | 234.00 | 208.00 | 220.00 | 218.04 | 21,329,400 |
| 2023-06-05 | 195.00 | 230.00 | 174.00 | 224.00 | 222.00 | 42,548,500 |
| 2023-05-31 | 200.00 | 200.00 | 186.00 | 192.00 | 190.29 | 26,776,800 |
| 2023-05-30 | 214.00 | 240.00 | 200.00 | 200.00 | 198.21 | 73,380,000 |
| 2023-05-29 | 204.00 | 218.00 | 197.00 | 214.00 | 212.09 | 12,399,800 |
| 2023-05-26 | 210.00 | 210.00 | 196.00 | 202.00 | 200.20 | 12,794,100 |
| 2023-05-25 | 228.00 | 236.00 | 210.00 | 210.00 | 208.13 | 47,871,500 |
| 2023-05-24 | 224.00 | 232.00 | 218.00 | 224.00 | 222.00 | 13,155,800 |
| 2023-05-23 | 246.00 | 254.00 | 232.00 | 232.00 | 229.93 | 19,401,300 |
| 2023-05-22 | 268.00 | 326.00 | 248.00 | 248.00 | 245.79 | 88,866,600 |
| 2023-05-19 | 260.00 | 292.00 | 248.00 | 266.00 | 263.63 | 31,156,700 |
| 2023-05-17 | 284.00 | 292.00 | 266.00 | 266.00 | 263.63 | 8,099,000 |
| 2023-05-16 | 292.00 | 312.00 | 284.00 | 284.00 | 281.46 | 50,605,300 |
| 2023-05-15 | 320.00 | 320.00 | 304.00 | 304.00 | 301.29 | 26,365,400 |
| 2023-05-12 | 370.00 | 414.00 | 326.00 | 326.00 | 323.09 | 35,974,900 |
| 2023-05-11 | 286.00 | 350.00 | 266.00 | 350.00 | 346.88 | 38,774,700 |
| 2023-05-10 | 260.00 | 286.00 | 256.00 | 280.00 | 277.50 | 15,077,500 |
| 2023-05-09 | 280.00 | 310.00 | 274.00 | 274.00 | 271.55 | 55,353,900 |
| 2023-05-08 | 314.00 | 314.00 | 294.00 | 294.00 | 291.38 | 27,143,100 |
| 2023-05-05 | 358.00 | 408.00 | 314.00 | 314.00 | 311.20 | 38,763,100 |
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.