Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 199,700 |
| 2022-05-12 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 201,200 |
| 2022-05-11 | 525.00 | 530.00 | 525.00 | 530.00 | 524.75 | 220,400 |
| 2022-05-10 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 200,800 |
| 2022-05-09 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 204,700 |
| 2022-04-28 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 217,400 |
| 2022-04-27 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 339,800 |
| 2022-04-26 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 254,300 |
| 2022-04-25 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 260,800 |
| 2022-04-22 | 520.00 | 525.00 | 520.00 | 525.00 | 519.80 | 314,100 |
| 2022-04-21 | 525.00 | 525.00 | 520.00 | 520.00 | 514.85 | 219,900 |
| 2022-04-20 | 520.00 | 525.00 | 520.00 | 525.00 | 519.80 | 238,500 |
| 2022-04-19 | 525.00 | 525.00 | 520.00 | 520.00 | 514.85 | 229,000 |
| 2022-04-18 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 231,100 |
| 2022-04-14 | 525.00 | 525.00 | 520.00 | 525.00 | 519.80 | 228,600 |
| 2022-04-13 | 520.00 | 525.00 | 520.00 | 525.00 | 519.80 | 235,600 |
| 2022-04-12 | 520.00 | 520.00 | 520.00 | 520.00 | 514.85 | 319,600 |
| 2022-04-11 | 520.00 | 525.00 | 520.00 | 520.00 | 514.85 | 247,200 |
| 2022-04-08 | 530.00 | 530.00 | 520.00 | 520.00 | 514.85 | 458,400 |
| 2022-04-07 | 530.00 | 530.00 | 530.00 | 530.00 | 524.75 | 269,100 |
| 2022-04-06 | 530.00 | 530.00 | 530.00 | 530.00 | 524.75 | 280,100 |
| 2022-04-05 | 525.00 | 530.00 | 525.00 | 530.00 | 524.75 | 284,100 |
| 2022-04-04 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 287,000 |
| 2022-04-01 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 418,900 |
| 2022-03-31 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 316,200 |
| 2022-03-30 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 628,800 |
| 2022-03-29 | 530.00 | 530.00 | 530.00 | 530.00 | 524.75 | 600,100 |
| 2022-03-28 | 535.00 | 535.00 | 530.00 | 530.00 | 524.75 | 605,700 |
| 2022-03-25 | 540.00 | 540.00 | 535.00 | 535.00 | 529.70 | 697,800 |
| 2022-03-24 | 540.00 | 540.00 | 535.00 | 540.00 | 534.65 | 601,300 |
| 2022-03-23 | 545.00 | 545.00 | 540.00 | 540.00 | 534.65 | 710,000 |
| 2022-03-22 | 550.00 | 550.00 | 545.00 | 545.00 | 539.60 | 708,100 |
| 2022-03-21 | 555.00 | 555.00 | 550.00 | 550.00 | 544.55 | 688,400 |
| 2022-03-18 | 545.00 | 560.00 | 545.00 | 555.00 | 549.51 | 900,000 |
| 2022-03-17 | 530.00 | 545.00 | 530.00 | 545.00 | 539.60 | 917,600 |
| 2022-03-16 | 520.00 | 535.00 | 520.00 | 530.00 | 524.75 | 924,800 |
| 2022-03-15 | 520.00 | 525.00 | 520.00 | 525.00 | 519.80 | 717,200 |
| 2022-03-14 | 520.00 | 520.00 | 520.00 | 520.00 | 514.85 | 728,900 |
| 2022-03-11 | 525.00 | 525.00 | 520.00 | 520.00 | 514.85 | 988,900 |
| 2022-03-10 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 986,700 |
| 2022-03-09 | 520.00 | 525.00 | 520.00 | 525.00 | 519.80 | 816,900 |
| 2022-03-08 | 520.00 | 520.00 | 520.00 | 520.00 | 514.85 | 816,800 |
| 2022-03-07 | 520.00 | 525.00 | 520.00 | 520.00 | 514.85 | 758,900 |
| 2022-03-04 | 525.00 | 525.00 | 520.00 | 520.00 | 514.85 | 987,500 |
| 2022-03-02 | 525.00 | 525.00 | 520.00 | 525.00 | 519.80 | 989,500 |
| 2022-03-01 | 525.00 | 525.00 | 520.00 | 525.00 | 519.80 | 1,013,600 |
| 2022-02-25 | 525.00 | 525.00 | 520.00 | 525.00 | 519.80 | 987,200 |
| 2022-02-24 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 1,004,200 |
| 2022-02-23 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 986,600 |
| 2022-02-22 | 525.00 | 530.00 | 525.00 | 530.00 | 524.75 | 728,500 |
| 2022-02-21 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 732,800 |
| 2022-02-18 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 715,800 |
| 2022-02-17 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 645,900 |
| 2022-02-16 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 719,900 |
| 2022-02-15 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 730,900 |
| 2022-02-14 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 716,800 |
| 2022-02-11 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 720,000 |
| 2022-02-10 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 970,800 |
| 2022-02-09 | 530.00 | 530.00 | 530.00 | 530.00 | 524.75 | 972,900 |
| 2022-02-08 | 525.00 | 530.00 | 525.00 | 530.00 | 524.75 | 732,000 |
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.