Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 724,700 |
| 2022-02-04 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 717,600 |
| 2022-02-03 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 740,200 |
| 2022-02-02 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 725,600 |
| 2022-01-31 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 899,800 |
| 2022-01-28 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 908,100 |
| 2022-01-27 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 902,100 |
| 2022-01-26 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 867,400 |
| 2022-01-25 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 917,200 |
| 2022-01-24 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 899,200 |
| 2022-01-21 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 903,800 |
| 2022-01-20 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 901,000 |
| 2022-01-19 | 525.00 | 530.00 | 525.00 | 530.00 | 524.75 | 720,900 |
| 2022-01-18 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 720,200 |
| 2022-01-17 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 906,400 |
| 2022-01-14 | 525.00 | 530.00 | 525.00 | 530.00 | 524.75 | 755,900 |
| 2022-01-13 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 828,400 |
| 2022-01-12 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 715,900 |
| 2022-01-11 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 643,100 |
| 2022-01-10 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 759,600 |
| 2022-01-07 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 715,800 |
| 2022-01-06 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 726,100 |
| 2022-01-05 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 748,400 |
| 2022-01-04 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 722,000 |
| 2022-01-03 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 732,600 |
| 2021-12-30 | 525.00 | 525.00 | 525.00 | 525.00 | 519.80 | 722,700 |
| 2021-12-29 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 599,100 |
| 2021-12-28 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 557,600 |
| 2021-12-27 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 551,300 |
| 2021-12-24 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 553,200 |
| 2021-12-23 | 525.00 | 530.00 | 525.00 | 530.00 | 524.75 | 622,700 |
| 2021-12-22 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 622,100 |
| 2021-12-21 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 891,200 |
| 2021-12-20 | 525.00 | 530.00 | 525.00 | 530.00 | 524.75 | 1,012,200 |
| 2021-12-17 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 1,096,100 |
| 2021-12-16 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 826,500 |
| 2021-12-15 | 525.00 | 530.00 | 525.00 | 530.00 | 524.75 | 987,700 |
| 2021-12-14 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 983,700 |
| 2021-12-13 | 525.00 | 530.00 | 525.00 | 525.00 | 519.80 | 995,200 |
| 2021-12-10 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 1,035,900 |
| 2021-12-09 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 1,517,700 |
| 2021-12-08 | 530.00 | 530.00 | 530.00 | 530.00 | 524.75 | 1,610,800 |
| 2021-12-07 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 1,914,900 |
| 2021-12-06 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 1,534,200 |
| 2021-12-03 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 1,545,400 |
| 2021-12-02 | 530.00 | 530.00 | 530.00 | 530.00 | 524.75 | 1,577,000 |
| 2021-12-01 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 1,586,300 |
| 2021-11-30 | 530.00 | 530.00 | 525.00 | 530.00 | 524.75 | 1,651,800 |
| 2021-11-29 | 525.00 | 535.00 | 525.00 | 530.00 | 524.75 | 2,346,500 |
| 2021-11-26 | 530.00 | 530.00 | 525.00 | 525.00 | 519.80 | 1,544,000 |
| 2021-11-25 | 505.00 | 530.00 | 500.00 | 530.00 | 524.75 | 4,512,900 |
| 2021-11-24 | 510.00 | 515.00 | 505.00 | 505.00 | 500.00 | 2,105,100 |
| 2021-11-23 | 494.00 | 510.00 | 490.00 | 510.00 | 504.95 | 7,305,100 |
| 2021-11-22 | 494.00 | 496.00 | 494.00 | 494.00 | 489.11 | 1,792,800 |
| 2021-11-19 | 496.00 | 496.00 | 494.00 | 494.00 | 489.11 | 1,580,500 |
| 2021-11-18 | 498.00 | 498.00 | 494.00 | 496.00 | 491.09 | 1,825,000 |
| 2021-11-17 | 496.00 | 498.00 | 496.00 | 498.00 | 493.07 | 1,750,000 |
| 2021-11-16 | 496.00 | 496.00 | 494.00 | 496.00 | 491.09 | 1,575,300 |
| 2021-11-15 | 498.00 | 498.00 | 494.00 | 496.00 | 491.09 | 1,788,300 |
| 2021-11-12 | 500.00 | 500.00 | 498.00 | 498.00 | 493.07 | 1,583,400 |
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.