Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 270.00 | 282.00 | 264.00 | 270.00 | 270.00 | 3,372,500 |
| 2026-05-04 | 258.00 | 272.00 | 256.00 | 266.00 | 266.00 | 3,475,600 |
| 2026-05-01 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-04-30 | 262.00 | 262.00 | 252.00 | 256.00 | 256.00 | 1,519,800 |
| 2026-04-29 | 268.00 | 268.00 | 248.00 | 262.00 | 262.00 | 1,520,900 |
| 2026-04-28 | 248.00 | 292.00 | 242.00 | 262.00 | 262.00 | 6,512,400 |
| 2026-04-27 | 260.00 | 262.00 | 248.00 | 250.00 | 250.00 | 891,000 |
| 2026-04-24 | 260.00 | 260.00 | 240.00 | 256.00 | 256.00 | 2,509,900 |
| 2026-04-23 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | 1,604,200 |
| 2026-04-22 | 270.00 | 278.00 | 264.00 | 270.00 | 270.00 | 1,845,000 |
| 2026-04-21 | 282.00 | 290.00 | 260.00 | 268.00 | 268.00 | 4,588,600 |
| 2026-04-20 | 294.00 | 296.00 | 280.00 | 282.00 | 282.00 | 1,488,500 |
| 2026-04-17 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 1,457,400 |
| 2026-04-16 | 310.00 | 312.00 | 288.00 | 302.00 | 302.00 | 2,562,100 |
| 2026-04-15 | 312.00 | 318.00 | 302.00 | 312.00 | 312.00 | 1,956,100 |
| 2026-04-14 | 318.00 | 320.00 | 304.00 | 308.00 | 308.00 | 2,417,500 |
| 2026-04-13 | 324.00 | 330.00 | 314.00 | 320.00 | 320.00 | 2,213,500 |
| 2026-04-10 | 320.00 | 338.00 | 316.00 | 324.00 | 324.00 | 2,377,400 |
| 2026-04-09 | 330.00 | 338.00 | 308.00 | 316.00 | 316.00 | 1,411,200 |
| 2026-04-08 | 310.00 | 332.00 | 302.00 | 328.00 | 328.00 | 3,962,100 |
| 2026-04-07 | 324.00 | 326.00 | 312.00 | 312.00 | 312.00 | 1,346,400 |
| 2026-04-06 | 310.00 | 328.00 | 302.00 | 318.00 | 318.00 | 3,672,500 |
| 2026-04-02 | 308.00 | 314.00 | 298.00 | 310.00 | 310.00 | 2,375,200 |
| 2026-04-01 | 306.00 | 310.00 | 296.00 | 306.00 | 306.00 | 988,000 |
| 2026-03-31 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | 495,800 |
| 2026-03-30 | 296.00 | 310.00 | 288.00 | 300.00 | 300.00 | 1,558,200 |
| 2026-03-27 | 298.00 | 304.00 | 296.00 | 302.00 | 302.00 | 899,800 |
| 2026-03-26 | 308.00 | 310.00 | 296.00 | 298.00 | 298.00 | 715,400 |
| 2026-03-25 | 290.00 | 310.00 | 282.00 | 300.00 | 300.00 | 2,060,200 |
| 2026-03-17 | 288.00 | 312.00 | 288.00 | 290.00 | 290.00 | 954,400 |
| 2026-03-16 | 290.00 | 294.00 | 278.00 | 290.00 | 290.00 | 2,052,000 |
| 2026-03-13 | 312.00 | 318.00 | 286.00 | 292.00 | 292.00 | 4,419,300 |
| 2026-03-12 | 316.00 | 324.00 | 296.00 | 312.00 | 312.00 | 4,591,200 |
| 2026-03-11 | 306.00 | 324.00 | 302.00 | 310.00 | 310.00 | 5,251,400 |
| 2026-03-10 | 280.00 | 314.00 | 270.00 | 302.00 | 302.00 | 4,305,800 |
| 2026-03-09 | 236.00 | 292.00 | 228.00 | 266.00 | 266.00 | 6,604,000 |
| 2026-03-06 | 302.00 | 302.00 | 262.00 | 262.00 | 262.00 | 2,458,100 |
| 2026-03-05 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | 1,225,100 |
| 2026-03-04 | 316.00 | 324.00 | 294.00 | 298.00 | 298.00 | 5,736,800 |
| 2026-03-03 | 302.00 | 316.00 | 292.00 | 308.00 | 308.00 | 2,715,900 |
| 2026-03-02 | 290.00 | 334.00 | 284.00 | 298.00 | 298.00 | 4,534,500 |
| 2026-02-27 | 310.00 | 350.00 | 284.00 | 318.00 | 318.00 | 5,400,900 |
| 2026-02-26 | 370.00 | 370.00 | 316.00 | 318.00 | 318.00 | 9,112,900 |
| 2026-02-25 | 378.00 | 378.00 | 350.00 | 370.00 | 370.00 | 6,420,100 |
| 2026-02-24 | 346.00 | 382.00 | 342.00 | 380.00 | 380.00 | 17,791,900 |
| 2026-02-23 | 334.00 | 352.00 | 322.00 | 346.00 | 346.00 | 11,523,700 |
| 2026-02-20 | 318.00 | 374.00 | 312.00 | 332.00 | 332.00 | 19,055,500 |
| 2026-02-19 | 302.00 | 320.00 | 300.00 | 318.00 | 318.00 | 5,547,500 |
| 2026-02-18 | 306.00 | 308.00 | 280.00 | 302.00 | 302.00 | 4,316,100 |
| 2026-02-13 | 312.00 | 320.00 | 300.00 | 306.00 | 306.00 | 5,697,000 |
| 2026-02-12 | 302.00 | 314.00 | 288.00 | 310.00 | 310.00 | 9,060,600 |
| 2026-02-11 | 278.00 | 318.00 | 278.00 | 298.00 | 298.00 | 15,275,600 |
| 2026-02-10 | 246.00 | 282.00 | 238.00 | 274.00 | 274.00 | 13,244,400 |
| 2026-02-09 | 216.00 | 250.00 | 216.00 | 246.00 | 246.00 | 9,801,100 |
| 2026-02-06 | 256.00 | 258.00 | 210.00 | 214.00 | 214.00 | 9,035,400 |
| 2026-02-05 | 230.00 | 264.00 | 228.00 | 246.00 | 246.00 | 12,469,300 |
| 2026-02-04 | 214.00 | 238.00 | 212.00 | 230.00 | 230.00 | 6,601,500 |
| 2026-02-03 | 199.00 | 212.00 | 196.00 | 210.00 | 210.00 | 3,186,700 |
| 2026-02-02 | 228.00 | 236.00 | 198.00 | 198.00 | 198.00 | 5,283,500 |
| 2026-01-30 | 224.00 | 238.00 | 218.00 | 228.00 | 228.00 | 6,279,100 |
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.