Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 274.00 | 336.00 | 260.00 | 336.00 | 333.00 | 58,230,000 |
| 2023-05-03 | 286.00 | 338.00 | 258.00 | 270.00 | 267.59 | 58,891,600 |
| 2023-05-02 | 224.00 | 276.00 | 210.00 | 276.00 | 273.54 | 49,862,500 |
| 2023-04-28 | 220.00 | 244.00 | 220.00 | 222.00 | 220.02 | 29,673,700 |
| 2023-04-27 | 252.00 | 254.00 | 236.00 | 236.00 | 233.89 | 52,408,800 |
| 2023-04-26 | 280.00 | 324.00 | 252.00 | 252.00 | 249.75 | 43,711,000 |
| 2023-04-18 | 260.00 | 276.00 | 244.00 | 270.00 | 267.59 | 16,865,700 |
| 2023-04-17 | 246.00 | 262.00 | 232.00 | 256.00 | 253.71 | 32,857,600 |
| 2023-04-14 | 240.00 | 284.00 | 230.00 | 246.00 | 243.80 | 57,695,600 |
| 2023-04-13 | 260.00 | 266.00 | 246.00 | 246.00 | 243.80 | 59,391,500 |
| 2023-04-12 | 274.00 | 284.00 | 256.00 | 264.00 | 261.64 | 30,716,000 |
| 2023-04-11 | 276.00 | 280.00 | 256.00 | 274.00 | 271.55 | 41,613,700 |
| 2023-04-10 | 282.00 | 290.00 | 264.00 | 274.00 | 271.55 | 8,665,600 |
| 2023-04-06 | 288.00 | 314.00 | 270.00 | 280.00 | 277.50 | 39,839,600 |
| 2023-04-05 | 264.00 | 296.00 | 264.00 | 286.00 | 283.45 | 25,634,600 |
| 2023-04-04 | 282.00 | 282.00 | 282.00 | 282.00 | 279.48 | 0 |
| 2023-04-03 | 282.00 | 316.00 | 282.00 | 282.00 | 279.48 | 34,643,900 |
| 2023-03-31 | 316.00 | 316.00 | 302.00 | 302.00 | 299.30 | 553,700 |
| 2023-03-30 | 330.00 | 366.00 | 324.00 | 324.00 | 321.11 | 26,686,800 |
| 2023-03-29 | 370.00 | 370.00 | 348.00 | 348.00 | 344.89 | 4,176,100 |
| 2023-03-28 | 374.00 | 380.00 | 374.00 | 374.00 | 370.66 | 6,361,100 |
| 2023-03-27 | 432.00 | 520.00 | 402.00 | 402.00 | 398.41 | 20,642,700 |
| 2023-03-24 | 432.00 | 470.00 | 432.00 | 432.00 | 428.14 | 12,124,400 |
| 2023-03-21 | 490.00 | 510.00 | 464.00 | 464.00 | 459.86 | 2,554,000 |
| 2023-03-20 | 498.00 | 590.00 | 498.00 | 498.00 | 493.55 | 6,651,200 |
| 2023-03-17 | 535.00 | 565.00 | 535.00 | 535.00 | 530.22 | 2,555,200 |
| 2023-03-16 | 575.00 | 575.00 | 575.00 | 575.00 | 569.87 | 2,024,900 |
| 2023-03-15 | 615.00 | 615.00 | 615.00 | 615.00 | 609.51 | 954,400 |
| 2023-03-14 | 720.00 | 820.00 | 660.00 | 660.00 | 654.11 | 5,566,400 |
| 2023-03-13 | 530.00 | 705.00 | 530.00 | 705.00 | 698.71 | 16,252,100 |
| 2023-03-10 | 605.00 | 605.00 | 565.00 | 565.00 | 559.96 | 400,300 |
| 2023-03-09 | 645.00 | 650.00 | 605.00 | 605.00 | 599.60 | 3,145,000 |
| 2023-03-08 | 605.00 | 670.00 | 595.00 | 650.00 | 644.20 | 17,002,400 |
| 2023-03-07 | 635.00 | 740.00 | 635.00 | 635.00 | 629.33 | 17,124,900 |
| 2023-03-06 | 720.00 | 725.00 | 680.00 | 680.00 | 673.93 | 5,317,500 |
| 2023-03-03 | 730.00 | 795.00 | 730.00 | 730.00 | 723.48 | 3,593,900 |
| 2023-03-02 | 835.00 | 1,000.00 | 780.00 | 780.00 | 773.04 | 3,069,700 |
| 2023-03-01 | 670.00 | 835.00 | 625.00 | 835.00 | 827.54 | 16,745,600 |
| 2023-02-28 | 615.00 | 680.00 | 615.00 | 670.00 | 664.02 | 2,131,000 |
| 2023-02-27 | 705.00 | 725.00 | 660.00 | 660.00 | 654.11 | 16,182,000 |
| 2023-02-24 | 705.00 | 780.00 | 705.00 | 705.00 | 698.71 | 6,799,700 |
| 2023-02-23 | 755.00 | 780.00 | 755.00 | 755.00 | 748.26 | 330,900 |
| 2023-02-22 | 810.00 | 1,000.00 | 810.00 | 810.00 | 802.77 | 4,069,100 |
| 2023-02-21 | 970.00 | 970.00 | 870.00 | 870.00 | 862.23 | 236,100 |
| 2023-02-20 | 700.00 | 935.00 | 700.00 | 935.00 | 926.65 | 14,200,000 |
| 2023-02-17 | 750.00 | 750.00 | 750.00 | 750.00 | 743.30 | 16,100 |
| 2023-02-16 | 910.00 | 910.00 | 805.00 | 805.00 | 797.81 | 79,200 |
| 2023-02-15 | 900.00 | 945.00 | 865.00 | 865.00 | 857.28 | 5,902,500 |
| 2023-02-14 | 1,020.00 | 1,225.00 | 930.00 | 930.00 | 921.70 | 9,068,200 |
| 2023-02-13 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 991.07 | 11,236,000 |
| 2023-02-10 | 825.00 | 915.00 | 770.00 | 800.00 | 792.86 | 8,211,000 |
| 2023-02-09 | 710.00 | 860.00 | 705.00 | 825.00 | 817.63 | 6,832,000 |
| 2023-02-08 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 98,600 |
| 2023-02-07 | 710.00 | 710.00 | 705.00 | 710.00 | 703.66 | 100,300 |
| 2023-02-06 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 99,300 |
| 2023-02-03 | 705.00 | 710.00 | 705.00 | 710.00 | 703.66 | 100,800 |
| 2023-02-02 | 710.00 | 710.00 | 705.00 | 705.00 | 698.71 | 102,500 |
| 2023-02-01 | 705.00 | 710.00 | 705.00 | 710.00 | 703.66 | 100,800 |
| 2023-01-31 | 710.00 | 710.00 | 705.00 | 705.00 | 698.71 | 101,700 |
| 2023-01-30 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 99,200 |
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.