Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 505.00 | 505.00 | 505.00 | 505.00 | 500.49 | 99,600 |
| 2022-08-09 | 505.00 | 505.00 | 505.00 | 505.00 | 500.49 | 99,600 |
| 2022-08-08 | 505.00 | 505.00 | 505.00 | 505.00 | 500.49 | 99,600 |
| 2022-08-05 | 510.00 | 510.00 | 505.00 | 505.00 | 500.49 | 95,200 |
| 2022-08-04 | 510.00 | 515.00 | 510.00 | 510.00 | 505.45 | 140,300 |
| 2022-08-03 | 510.00 | 510.00 | 510.00 | 510.00 | 505.45 | 92,800 |
| 2022-08-02 | 505.00 | 510.00 | 505.00 | 510.00 | 504.95 | 99,300 |
| 2022-08-01 | 505.00 | 505.00 | 505.00 | 505.00 | 500.00 | 98,800 |
| 2022-07-29 | 505.00 | 505.00 | 505.00 | 505.00 | 500.00 | 102,800 |
| 2022-07-28 | 510.00 | 510.00 | 505.00 | 505.00 | 500.00 | 97,700 |
| 2022-07-27 | 505.00 | 510.00 | 505.00 | 510.00 | 504.95 | 96,300 |
| 2022-07-26 | 510.00 | 510.00 | 505.00 | 505.00 | 500.00 | 98,000 |
| 2022-07-25 | 510.00 | 510.00 | 510.00 | 510.00 | 504.95 | 96,900 |
| 2022-07-22 | 510.00 | 510.00 | 510.00 | 510.00 | 504.95 | 96,800 |
| 2022-07-21 | 510.00 | 510.00 | 505.00 | 510.00 | 504.95 | 99,000 |
| 2022-07-20 | 510.00 | 510.00 | 505.00 | 510.00 | 504.95 | 99,800 |
| 2022-07-19 | 510.00 | 510.00 | 505.00 | 510.00 | 504.95 | 98,900 |
| 2022-07-18 | 505.00 | 510.00 | 505.00 | 510.00 | 504.95 | 116,100 |
| 2022-07-15 | 510.00 | 510.00 | 505.00 | 505.00 | 500.00 | 123,700 |
| 2022-07-14 | 510.00 | 510.00 | 510.00 | 510.00 | 504.95 | 123,700 |
| 2022-07-13 | 510.00 | 510.00 | 505.00 | 510.00 | 504.95 | 124,300 |
| 2022-07-12 | 510.00 | 510.00 | 510.00 | 510.00 | 504.95 | 154,500 |
| 2022-07-11 | 510.00 | 510.00 | 510.00 | 510.00 | 504.95 | 154,100 |
| 2022-07-08 | 510.00 | 510.00 | 510.00 | 510.00 | 504.95 | 154,100 |
| 2022-07-07 | 505.00 | 530.00 | 498.00 | 510.00 | 504.95 | 832,900 |
| 2022-07-06 | 505.00 | 505.00 | 505.00 | 505.00 | 500.00 | 168,400 |
| 2022-07-05 | 505.00 | 505.00 | 505.00 | 505.00 | 500.00 | 168,800 |
| 2022-07-04 | 505.00 | 505.00 | 505.00 | 505.00 | 500.00 | 168,900 |
| 2022-07-01 | 505.00 | 505.00 | 505.00 | 505.00 | 500.00 | 270,000 |
| 2022-06-30 | 505.00 | 505.00 | 505.00 | 505.00 | 500.00 | 214,800 |
| 2022-06-29 | 510.00 | 510.00 | 505.00 | 505.00 | 500.00 | 180,300 |
| 2022-06-28 | 510.00 | 510.00 | 505.00 | 510.00 | 504.95 | 190,000 |
| 2022-06-27 | 510.00 | 510.00 | 505.00 | 510.00 | 504.95 | 170,600 |
| 2022-06-24 | 515.00 | 515.00 | 510.00 | 510.00 | 504.95 | 176,200 |
| 2022-06-23 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 270,000 |
| 2022-06-22 | 515.00 | 515.00 | 515.00 | 515.00 | 509.90 | 169,800 |
| 2022-06-21 | 515.00 | 515.00 | 515.00 | 515.00 | 509.90 | 170,400 |
| 2022-06-20 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 171,400 |
| 2022-06-17 | 515.00 | 515.00 | 515.00 | 515.00 | 509.90 | 169,800 |
| 2022-06-16 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 178,900 |
| 2022-06-15 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 272,200 |
| 2022-06-14 | 515.00 | 515.00 | 515.00 | 515.00 | 509.90 | 169,900 |
| 2022-06-13 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 173,100 |
| 2022-06-10 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 187,700 |
| 2022-06-09 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 170,200 |
| 2022-06-08 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 170,600 |
| 2022-06-07 | 515.00 | 515.00 | 515.00 | 515.00 | 509.90 | 172,700 |
| 2022-06-06 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 174,500 |
| 2022-06-03 | 515.00 | 515.00 | 510.00 | 515.00 | 509.90 | 212,400 |
| 2022-06-02 | 520.00 | 520.00 | 515.00 | 515.00 | 509.90 | 174,900 |
| 2022-05-31 | 515.00 | 520.00 | 515.00 | 520.00 | 514.85 | 185,100 |
| 2022-05-30 | 520.00 | 520.00 | 515.00 | 515.00 | 509.90 | 424,200 |
| 2022-05-27 | 520.00 | 525.00 | 520.00 | 520.00 | 514.85 | 337,900 |
| 2022-05-25 | 520.00 | 520.00 | 520.00 | 520.00 | 514.85 | 179,900 |
| 2022-05-24 | 520.00 | 520.00 | 520.00 | 520.00 | 514.85 | 226,900 |
| 2022-05-23 | 525.00 | 525.00 | 520.00 | 520.00 | 514.85 | 201,800 |
| 2022-05-20 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 289,800 |
| 2022-05-19 | 520.00 | 525.00 | 520.00 | 525.00 | 519.80 | 218,000 |
| 2022-05-18 | 520.00 | 525.00 | 520.00 | 520.00 | 514.85 | 205,500 |
| 2022-05-17 | 525.00 | 525.00 | 520.00 | 520.00 | 514.85 | 240,800 |
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.