Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 710.00 | 710.00 | 710.00 | 710.00 | 703.66 | 160,800 |
| 2022-11-02 | 715.00 | 715.00 | 710.00 | 710.00 | 703.66 | 173,300 |
| 2022-11-01 | 720.00 | 720.00 | 715.00 | 715.00 | 708.62 | 120,700 |
| 2022-10-31 | 720.00 | 720.00 | 715.00 | 720.00 | 713.57 | 255,300 |
| 2022-10-28 | 730.00 | 730.00 | 720.00 | 720.00 | 713.57 | 540,000 |
| 2022-10-27 | 730.00 | 730.00 | 725.00 | 730.00 | 723.48 | 374,100 |
| 2022-10-26 | 730.00 | 730.00 | 725.00 | 730.00 | 723.48 | 112,500 |
| 2022-10-25 | 725.00 | 730.00 | 725.00 | 730.00 | 723.48 | 165,000 |
| 2022-10-24 | 715.00 | 730.00 | 715.00 | 725.00 | 718.53 | 671,900 |
| 2022-10-21 | 710.00 | 720.00 | 705.00 | 715.00 | 708.62 | 775,300 |
| 2022-10-20 | 675.00 | 710.00 | 675.00 | 710.00 | 703.66 | 2,275,700 |
| 2022-10-19 | 675.00 | 680.00 | 675.00 | 675.00 | 668.97 | 131,400 |
| 2022-10-18 | 675.00 | 680.00 | 675.00 | 675.00 | 668.97 | 236,000 |
| 2022-10-17 | 680.00 | 680.00 | 675.00 | 675.00 | 668.97 | 146,300 |
| 2022-10-14 | 665.00 | 680.00 | 660.00 | 680.00 | 673.93 | 1,033,200 |
| 2022-10-13 | 670.00 | 670.00 | 665.00 | 665.00 | 659.06 | 560,800 |
| 2022-10-12 | 660.00 | 685.00 | 660.00 | 670.00 | 664.02 | 3,541,200 |
| 2022-10-11 | 665.00 | 665.00 | 655.00 | 660.00 | 654.11 | 1,381,500 |
| 2022-10-10 | 665.00 | 670.00 | 665.00 | 665.00 | 659.06 | 117,100 |
| 2022-10-07 | 665.00 | 670.00 | 665.00 | 665.00 | 659.06 | 169,600 |
| 2022-10-06 | 685.00 | 685.00 | 665.00 | 665.00 | 659.06 | 1,372,500 |
| 2022-10-05 | 710.00 | 710.00 | 685.00 | 685.00 | 678.88 | 1,121,100 |
| 2022-10-04 | 695.00 | 710.00 | 690.00 | 710.00 | 703.66 | 1,233,600 |
| 2022-10-03 | 695.00 | 695.00 | 690.00 | 695.00 | 688.79 | 343,700 |
| 2022-09-30 | 680.00 | 695.00 | 670.00 | 695.00 | 688.79 | 2,666,100 |
| 2022-09-29 | 670.00 | 680.00 | 655.00 | 680.00 | 673.93 | 2,601,800 |
| 2022-09-28 | 620.00 | 670.00 | 620.00 | 670.00 | 664.02 | 3,748,200 |
| 2022-09-27 | 620.00 | 620.00 | 620.00 | 620.00 | 614.46 | 105,700 |
| 2022-09-26 | 625.00 | 625.00 | 620.00 | 620.00 | 614.46 | 100,800 |
| 2022-09-23 | 625.00 | 625.00 | 620.00 | 620.00 | 614.46 | 128,200 |
| 2022-09-22 | 630.00 | 630.00 | 620.00 | 625.00 | 619.42 | 268,100 |
| 2022-09-21 | 655.00 | 685.00 | 620.00 | 630.00 | 624.38 | 1,660,000 |
| 2022-09-20 | 635.00 | 660.00 | 635.00 | 655.00 | 649.15 | 2,191,900 |
| 2022-09-19 | 635.00 | 635.00 | 635.00 | 635.00 | 629.33 | 153,300 |
| 2022-09-16 | 645.00 | 645.00 | 635.00 | 635.00 | 629.33 | 502,100 |
| 2022-09-15 | 645.00 | 650.00 | 645.00 | 645.00 | 639.24 | 137,800 |
| 2022-09-14 | 645.00 | 645.00 | 645.00 | 645.00 | 639.24 | 124,800 |
| 2022-09-13 | 645.00 | 650.00 | 645.00 | 645.00 | 639.24 | 145,200 |
| 2022-09-12 | 645.00 | 645.00 | 645.00 | 645.00 | 639.24 | 127,000 |
| 2022-09-09 | 645.00 | 650.00 | 645.00 | 645.00 | 639.24 | 137,700 |
| 2022-09-08 | 650.00 | 650.00 | 645.00 | 645.00 | 639.24 | 171,500 |
| 2022-09-07 | 655.00 | 655.00 | 640.00 | 650.00 | 644.20 | 478,600 |
| 2022-09-06 | 645.00 | 660.00 | 645.00 | 655.00 | 649.15 | 2,901,200 |
| 2022-09-05 | 655.00 | 655.00 | 645.00 | 645.00 | 639.24 | 325,600 |
| 2022-09-02 | 655.00 | 655.00 | 650.00 | 655.00 | 649.15 | 206,800 |
| 2022-09-01 | 645.00 | 655.00 | 645.00 | 655.00 | 649.15 | 1,549,400 |
| 2022-08-31 | 640.00 | 645.00 | 640.00 | 645.00 | 639.24 | 318,000 |
| 2022-08-30 | 615.00 | 645.00 | 610.00 | 640.00 | 634.29 | 2,777,600 |
| 2022-08-29 | 610.00 | 615.00 | 610.00 | 615.00 | 609.51 | 236,100 |
| 2022-08-26 | 605.00 | 610.00 | 605.00 | 610.00 | 604.55 | 152,800 |
| 2022-08-25 | 585.00 | 605.00 | 585.00 | 605.00 | 599.60 | 1,508,900 |
| 2022-08-24 | 595.00 | 595.00 | 585.00 | 585.00 | 579.78 | 1,098,200 |
| 2022-08-23 | 560.00 | 595.00 | 560.00 | 595.00 | 589.69 | 2,360,400 |
| 2022-08-22 | 560.00 | 560.00 | 560.00 | 560.00 | 555.00 | 98,700 |
| 2022-08-19 | 560.00 | 565.00 | 560.00 | 560.00 | 555.00 | 100,400 |
| 2022-08-18 | 560.00 | 565.00 | 560.00 | 560.00 | 555.00 | 181,800 |
| 2022-08-16 | 550.00 | 560.00 | 540.00 | 560.00 | 555.00 | 1,894,700 |
| 2022-08-15 | 505.00 | 550.00 | 505.00 | 550.00 | 545.09 | 2,847,000 |
| 2022-08-12 | 510.00 | 510.00 | 505.00 | 505.00 | 500.49 | 98,600 |
| 2022-08-11 | 505.00 | 510.00 | 505.00 | 510.00 | 505.45 | 100,000 |
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.