Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 218.00 | 256.00 | 182.00 | 218.00 | 218.00 | 12,319,700 |
| 2026-01-28 | 240.00 | 248.00 | 214.00 | 214.00 | 214.00 | 6,227,800 |
| 2026-01-27 | 254.00 | 258.00 | 232.00 | 248.00 | 248.00 | 18,564,100 |
| 2026-01-26 | 322.00 | 326.00 | 272.00 | 272.00 | 272.00 | 19,030,100 |
| 2026-01-23 | 302.00 | 346.00 | 300.00 | 320.00 | 320.00 | 12,531,600 |
| 2026-01-22 | 292.00 | 304.00 | 280.00 | 300.00 | 300.00 | 11,645,000 |
| 2026-01-21 | 290.00 | 294.00 | 278.00 | 290.00 | 290.00 | 9,706,800 |
| 2026-01-20 | 270.00 | 290.00 | 268.00 | 278.00 | 278.00 | 7,575,700 |
| 2026-01-19 | 248.00 | 286.00 | 238.00 | 270.00 | 270.00 | 11,483,100 |
| 2026-01-16 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-01-15 | 244.00 | 248.00 | 236.00 | 246.00 | 246.00 | 3,071,000 |
| 2026-01-14 | 242.00 | 244.00 | 228.00 | 244.00 | 244.00 | 3,447,800 |
| 2026-01-13 | 236.00 | 276.00 | 230.00 | 246.00 | 246.00 | 19,189,300 |
| 2026-01-12 | 228.00 | 248.00 | 194.00 | 230.00 | 230.00 | 14,125,100 |
| 2026-01-09 | 226.00 | 238.00 | 226.00 | 226.00 | 226.00 | 3,175,600 |
| 2026-01-08 | 234.00 | 234.00 | 218.00 | 228.00 | 228.00 | 3,915,800 |
| 2026-01-07 | 222.00 | 238.00 | 220.00 | 234.00 | 234.00 | 7,820,800 |
| 2026-01-06 | 240.00 | 240.00 | 218.00 | 220.00 | 220.00 | 8,772,700 |
| 2026-01-05 | 204.00 | 228.00 | 204.00 | 224.00 | 224.00 | 11,398,300 |
| 2026-01-02 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 3,722,600 |
| 2026-01-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-31 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-30 | 204.00 | 210.00 | 198.00 | 202.00 | 202.00 | 4,002,700 |
| 2025-12-29 | 195.00 | 206.00 | 193.00 | 204.00 | 204.00 | 3,441,400 |
| 2025-12-26 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-12-25 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-12-24 | 199.00 | 202.00 | 194.00 | 194.00 | 194.00 | 2,235,400 |
| 2025-12-23 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | 2,601,500 |
| 2025-12-22 | 206.00 | 210.00 | 195.00 | 200.00 | 200.00 | 5,153,100 |
| 2025-12-19 | 204.00 | 206.00 | 193.00 | 206.00 | 206.00 | 9,496,800 |
| 2025-12-18 | 216.00 | 220.00 | 202.00 | 202.00 | 202.00 | 13,959,500 |
| 2025-12-17 | 204.00 | 224.00 | 200.00 | 216.00 | 216.00 | 24,275,900 |
| 2025-12-16 | 194.00 | 256.00 | 191.00 | 218.00 | 218.00 | 100,922,400 |
| 2025-12-15 | 188.00 | 194.00 | 186.00 | 191.00 | 191.00 | 4,563,900 |
| 2025-12-12 | 186.00 | 189.00 | 182.00 | 187.00 | 187.00 | 2,809,100 |
| 2025-12-11 | 196.00 | 196.00 | 186.00 | 187.00 | 187.00 | 5,092,300 |
| 2025-12-10 | 187.00 | 204.00 | 184.00 | 191.00 | 191.00 | 9,152,400 |
| 2025-12-09 | 188.00 | 188.00 | 181.00 | 184.00 | 184.00 | 3,687,000 |
| 2025-12-08 | 182.00 | 190.00 | 180.00 | 183.00 | 183.00 | 4,332,400 |
| 2025-12-05 | 191.00 | 192.00 | 177.00 | 180.00 | 180.00 | 7,654,000 |
| 2025-12-04 | 182.00 | 195.00 | 182.00 | 191.00 | 191.00 | 9,446,500 |
| 2025-12-03 | 181.00 | 184.00 | 178.00 | 182.00 | 182.00 | 4,610,400 |
| 2025-12-02 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | 3,539,300 |
| 2025-12-01 | 181.00 | 187.00 | 176.00 | 182.00 | 182.00 | 5,808,100 |
| 2025-11-28 | 177.00 | 188.00 | 177.00 | 181.00 | 181.00 | 9,399,300 |
| 2025-11-27 | 174.00 | 179.00 | 173.00 | 177.00 | 177.00 | 6,789,200 |
| 2025-11-26 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 2,491,200 |
| 2025-11-25 | 180.00 | 180.00 | 168.00 | 174.00 | 174.00 | 8,383,900 |
| 2025-11-24 | 171.00 | 181.00 | 171.00 | 179.00 | 179.00 | 18,621,200 |
| 2025-11-21 | 168.00 | 171.00 | 167.00 | 171.00 | 171.00 | 8,056,900 |
| 2025-11-20 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | 5,962,000 |
| 2025-11-19 | 183.00 | 184.00 | 167.00 | 169.00 | 169.00 | 17,917,600 |
| 2025-11-18 | 158.00 | 180.00 | 158.00 | 175.00 | 175.00 | 45,618,900 |
| 2025-11-17 | 155.00 | 158.00 | 153.00 | 158.00 | 158.00 | 3,457,300 |
| 2025-11-14 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | 3,528,800 |
| 2025-11-13 | 155.00 | 163.00 | 154.00 | 156.00 | 156.00 | 7,697,600 |
| 2025-11-12 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | 4,869,600 |
| 2025-11-11 | 152.00 | 158.00 | 151.00 | 157.00 | 157.00 | 4,264,200 |
| 2025-11-10 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1,651,500 |
| 2025-11-07 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1,315,300 |
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.