Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 705.00 | 710.00 | 705.00 | 710.00 | 703.66 | 99,000 |
| 2023-01-26 | 705.00 | 705.00 | 705.00 | 705.00 | 698.71 | 99,200 |
| 2023-01-25 | 710.00 | 710.00 | 705.00 | 705.00 | 698.71 | 159,500 |
| 2023-01-24 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 199,000 |
| 2023-01-20 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 148,900 |
| 2023-01-19 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 99,300 |
| 2023-01-18 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 98,900 |
| 2023-01-17 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 163,300 |
| 2023-01-16 | 705.00 | 710.00 | 705.00 | 710.00 | 703.66 | 101,100 |
| 2023-01-13 | 710.00 | 710.00 | 705.00 | 705.00 | 698.71 | 97,500 |
| 2023-01-12 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 96,800 |
| 2023-01-11 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 97,000 |
| 2023-01-10 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 97,000 |
| 2023-01-09 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 99,600 |
| 2023-01-06 | 710.00 | 710.00 | 705.00 | 710.00 | 703.66 | 98,100 |
| 2023-01-05 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 96,900 |
| 2023-01-04 | 710.00 | 710.00 | 705.00 | 710.00 | 703.66 | 110,500 |
| 2023-01-03 | 710.00 | 710.00 | 705.00 | 710.00 | 703.66 | 209,800 |
| 2023-01-02 | 705.00 | 710.00 | 705.00 | 710.00 | 703.66 | 99,600 |
| 2022-12-30 | 705.00 | 705.00 | 705.00 | 705.00 | 698.71 | 99,400 |
| 2022-12-29 | 705.00 | 705.00 | 705.00 | 705.00 | 698.71 | 106,800 |
| 2022-12-28 | 705.00 | 705.00 | 705.00 | 705.00 | 698.71 | 147,400 |
| 2022-12-27 | 710.00 | 710.00 | 705.00 | 705.00 | 698.71 | 93,000 |
| 2022-12-26 | 710.00 | 710.00 | 705.00 | 710.00 | 703.66 | 90,000 |
| 2022-12-23 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 100 |
| 2022-12-22 | 710.00 | 710.00 | 705.00 | 705.00 | 698.71 | 103,100 |
| 2022-12-21 | 715.00 | 715.00 | 710.00 | 710.00 | 703.66 | 133,800 |
| 2022-12-20 | 720.00 | 720.00 | 715.00 | 715.00 | 708.62 | 105,800 |
| 2022-12-19 | 715.00 | 720.00 | 715.00 | 720.00 | 713.57 | 170,600 |
| 2022-12-16 | 710.00 | 715.00 | 710.00 | 715.00 | 708.62 | 131,300 |
| 2022-12-15 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 111,500 |
| 2022-12-14 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 100,300 |
| 2022-12-13 | 705.00 | 710.00 | 705.00 | 710.00 | 703.66 | 101,100 |
| 2022-12-12 | 705.00 | 710.00 | 705.00 | 705.00 | 698.71 | 103,300 |
| 2022-12-09 | 705.00 | 705.00 | 705.00 | 705.00 | 698.71 | 99,800 |
| 2022-12-08 | 705.00 | 710.00 | 705.00 | 705.00 | 698.71 | 147,700 |
| 2022-12-07 | 705.00 | 705.00 | 705.00 | 705.00 | 698.71 | 106,700 |
| 2022-12-06 | 705.00 | 705.00 | 705.00 | 705.00 | 698.71 | 100,000 |
| 2022-12-05 | 705.00 | 705.00 | 705.00 | 705.00 | 698.71 | 100,200 |
| 2022-12-02 | 705.00 | 710.00 | 705.00 | 705.00 | 698.71 | 167,200 |
| 2022-12-01 | 700.00 | 705.00 | 700.00 | 705.00 | 698.71 | 112,600 |
| 2022-11-30 | 700.00 | 700.00 | 700.00 | 700.00 | 693.75 | 33,200 |
| 2022-11-29 | 700.00 | 705.00 | 700.00 | 700.00 | 693.75 | 110,100 |
| 2022-11-28 | 700.00 | 705.00 | 700.00 | 700.00 | 693.75 | 111,300 |
| 2022-11-25 | 700.00 | 700.00 | 700.00 | 700.00 | 693.75 | 99,800 |
| 2022-11-24 | 700.00 | 700.00 | 700.00 | 700.00 | 693.75 | 101,400 |
| 2022-11-23 | 700.00 | 700.00 | 700.00 | 700.00 | 693.75 | 106,100 |
| 2022-11-22 | 700.00 | 705.00 | 700.00 | 700.00 | 693.75 | 170,000 |
| 2022-11-21 | 700.00 | 705.00 | 700.00 | 700.00 | 693.75 | 153,700 |
| 2022-11-18 | 700.00 | 705.00 | 700.00 | 700.00 | 693.75 | 109,800 |
| 2022-11-17 | 705.00 | 705.00 | 700.00 | 700.00 | 693.75 | 118,600 |
| 2022-11-16 | 710.00 | 710.00 | 705.00 | 705.00 | 698.71 | 125,600 |
| 2022-11-15 | 715.00 | 715.00 | 710.00 | 710.00 | 703.66 | 95,000 |
| 2022-11-14 | 710.00 | 715.00 | 710.00 | 715.00 | 708.62 | 188,000 |
| 2022-11-11 | 710.00 | 715.00 | 710.00 | 710.00 | 703.66 | 109,600 |
| 2022-11-10 | 710.00 | 715.00 | 710.00 | 710.00 | 703.66 | 126,000 |
| 2022-11-09 | 715.00 | 715.00 | 710.00 | 710.00 | 703.66 | 106,300 |
| 2022-11-08 | 715.00 | 715.00 | 715.00 | 715.00 | 708.62 | 48,900 |
| 2022-11-07 | 715.00 | 715.00 | 710.00 | 715.00 | 708.62 | 120,000 |
| 2022-11-04 | 710.00 | 715.00 | 710.00 | 715.00 | 708.62 | 112,800 |
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.