Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 81,900 |
| 2026-07-27 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 62,300 |
| 2026-07-24 | 262.00 | 266.00 | 256.00 | 260.00 | 260.00 | 188,300 |
| 2026-07-23 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 115,400 |
| 2026-07-22 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 395,000 |
| 2026-07-21 | 272.00 | 272.00 | 262.00 | 266.00 | 266.00 | 237,600 |
| 2026-07-20 | 266.00 | 274.00 | 260.00 | 272.00 | 272.00 | 487,400 |
| 2026-07-17 | 262.00 | 272.00 | 256.00 | 266.00 | 266.00 | 981,100 |
| 2026-07-16 | 264.00 | 264.00 | 254.00 | 260.00 | 260.00 | 254,300 |
| 2026-07-15 | 260.00 | 266.00 | 258.00 | 264.00 | 264.00 | 757,000 |
| 2026-07-14 | 258.00 | 268.00 | 254.00 | 264.00 | 264.00 | 449,800 |
| 2026-07-13 | 254.00 | 262.00 | 252.00 | 258.00 | 258.00 | 209,600 |
| 2026-07-10 | 250.00 | 262.00 | 250.00 | 256.00 | 256.00 | 367,700 |
| 2026-07-09 | 260.00 | 260.00 | 248.00 | 260.00 | 260.00 | 368,100 |
| 2026-07-08 | 266.00 | 268.00 | 248.00 | 256.00 | 256.00 | 883,200 |
| 2026-07-07 | 264.00 | 268.00 | 256.00 | 266.00 | 266.00 | 118,100 |
| 2026-07-06 | 264.00 | 268.00 | 256.00 | 264.00 | 264.00 | 267,300 |
| 2026-07-03 | 252.00 | 270.00 | 252.00 | 260.00 | 260.00 | 535,600 |
| 2026-07-02 | 258.00 | 264.00 | 252.00 | 264.00 | 264.00 | 114,100 |
| 2026-07-01 | 252.00 | 264.00 | 248.00 | 260.00 | 260.00 | 226,100 |
| 2026-06-30 | 262.00 | 268.00 | 250.00 | 252.00 | 252.00 | 448,800 |
| 2026-06-29 | 262.00 | 264.00 | 250.00 | 262.00 | 262.00 | 96,500 |
| 2026-06-26 | 262.00 | 268.00 | 250.00 | 266.00 | 266.00 | 274,700 |
| 2026-06-25 | 254.00 | 270.00 | 252.00 | 268.00 | 268.00 | 1,294,600 |
| 2026-06-24 | 272.00 | 272.00 | 256.00 | 260.00 | 260.00 | 133,600 |
| 2026-06-23 | 270.00 | 276.00 | 254.00 | 268.00 | 268.00 | 448,200 |
| 2026-06-22 | 268.00 | 270.00 | 256.00 | 270.00 | 270.00 | 620,300 |
| 2026-06-19 | 262.00 | 266.00 | 256.00 | 264.00 | 264.00 | 283,900 |
| 2026-06-18 | 264.00 | 268.00 | 254.00 | 262.00 | 262.00 | 486,700 |
| 2026-06-17 | 250.00 | 260.00 | 242.00 | 260.00 | 260.00 | 765,400 |
| 2026-06-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-06-15 | 250.00 | 256.00 | 236.00 | 250.00 | 250.00 | 400,400 |
| 2026-06-12 | 244.00 | 254.00 | 242.00 | 250.00 | 250.00 | 1,126,500 |
| 2026-06-11 | 246.00 | 246.00 | 236.00 | 244.00 | 244.00 | 59,300 |
| 2026-06-10 | 226.00 | 244.00 | 226.00 | 240.00 | 240.00 | 448,000 |
| 2026-06-09 | 222.00 | 240.00 | 218.00 | 226.00 | 226.00 | 341,600 |
| 2026-06-08 | 220.00 | 248.00 | 204.00 | 218.00 | 218.00 | 1,179,000 |
| 2026-06-05 | 234.00 | 244.00 | 218.00 | 226.00 | 226.00 | 1,269,900 |
| 2026-06-04 | 240.00 | 246.00 | 226.00 | 236.00 | 236.00 | 644,700 |
| 2026-06-03 | 258.00 | 258.00 | 220.00 | 246.00 | 246.00 | 1,161,400 |
| 2026-06-02 | 254.00 | 260.00 | 248.00 | 258.00 | 258.00 | 836,200 |
| 2026-06-01 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-05-29 | 260.00 | 260.00 | 246.00 | 256.00 | 256.00 | 334,200 |
| 2026-05-28 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-05-27 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-05-26 | 262.00 | 266.00 | 248.00 | 256.00 | 256.00 | 889,400 |
| 2026-05-25 | 250.00 | 262.00 | 250.00 | 256.00 | 256.00 | 1,092,500 |
| 2026-05-22 | 246.00 | 262.00 | 238.00 | 250.00 | 250.00 | 856,700 |
| 2026-05-21 | 256.00 | 256.00 | 234.00 | 254.00 | 254.00 | 1,693,700 |
| 2026-05-20 | 250.00 | 268.00 | 246.00 | 254.00 | 254.00 | 1,226,700 |
| 2026-05-19 | 270.00 | 270.00 | 246.00 | 252.00 | 252.00 | 1,122,200 |
| 2026-05-18 | 278.00 | 278.00 | 244.00 | 264.00 | 264.00 | 2,584,500 |
| 2026-05-15 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-14 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-13 | 290.00 | 300.00 | 278.00 | 278.00 | 278.00 | 2,335,200 |
| 2026-05-12 | 292.00 | 298.00 | 282.00 | 288.00 | 288.00 | 4,521,000 |
| 2026-05-11 | 276.00 | 292.00 | 272.00 | 288.00 | 288.00 | 4,029,900 |
| 2026-05-08 | 276.00 | 284.00 | 270.00 | 278.00 | 278.00 | 4,306,000 |
| 2026-05-07 | 278.00 | 278.00 | 266.00 | 272.00 | 272.00 | 1,068,300 |
| 2026-05-06 | 272.00 | 274.00 | 264.00 | 266.00 | 266.00 | 1,449,200 |
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.