Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 148.00 | 158.00 | 145.00 | 153.00 | 153.00 | 10,078,300 |
| 2025-11-05 | 153.00 | 154.00 | 145.00 | 147.00 | 147.00 | 3,623,900 |
| 2025-11-04 | 141.00 | 167.00 | 141.00 | 153.00 | 153.00 | 22,130,400 |
| 2025-11-03 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 1,806,400 |
| 2025-10-31 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | 3,176,200 |
| 2025-10-30 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 2,717,800 |
| 2025-10-29 | 154.00 | 156.00 | 149.00 | 149.00 | 149.00 | 1,734,300 |
| 2025-10-28 | 147.00 | 155.00 | 145.00 | 153.00 | 153.00 | 2,508,900 |
| 2025-10-27 | 156.00 | 158.00 | 145.00 | 147.00 | 147.00 | 3,759,000 |
| 2025-10-24 | 165.00 | 165.00 | 156.00 | 156.00 | 156.00 | 8,275,900 |
| 2025-10-23 | 159.00 | 182.00 | 158.00 | 167.00 | 167.00 | 52,947,000 |
| 2025-10-22 | 139.00 | 159.00 | 135.00 | 158.00 | 158.00 | 8,370,500 |
| 2025-10-21 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | 601,600 |
| 2025-10-20 | 138.00 | 144.00 | 134.00 | 140.00 | 140.00 | 1,280,500 |
| 2025-10-17 | 139.00 | 146.00 | 134.00 | 138.00 | 138.00 | 2,302,200 |
| 2025-10-16 | 132.00 | 148.00 | 130.00 | 137.00 | 137.00 | 2,591,200 |
| 2025-10-15 | 137.00 | 142.00 | 131.00 | 132.00 | 132.00 | 2,763,500 |
| 2025-10-14 | 144.00 | 144.00 | 133.00 | 138.00 | 138.00 | 3,725,800 |
| 2025-10-13 | 140.00 | 144.00 | 137.00 | 144.00 | 144.00 | 1,665,900 |
| 2025-10-10 | 147.00 | 147.00 | 142.00 | 145.00 | 145.00 | 1,589,100 |
| 2025-10-09 | 145.00 | 154.00 | 140.00 | 144.00 | 144.00 | 4,217,400 |
| 2025-10-08 | 150.00 | 150.00 | 135.00 | 141.00 | 141.00 | 7,425,300 |
| 2025-10-07 | 152.00 | 153.00 | 147.00 | 150.00 | 150.00 | 2,650,400 |
| 2025-10-06 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | 1,725,100 |
| 2025-10-03 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 1,458,800 |
| 2025-10-02 | 162.00 | 164.00 | 150.00 | 153.00 | 153.00 | 6,907,000 |
| 2025-10-01 | 164.00 | 164.00 | 155.00 | 162.00 | 162.00 | 7,997,100 |
| 2025-09-30 | 154.00 | 157.00 | 151.00 | 156.00 | 156.00 | 3,800,500 |
| 2025-09-29 | 155.00 | 158.00 | 150.00 | 153.00 | 153.00 | 3,047,200 |
| 2025-09-26 | 150.00 | 157.00 | 147.00 | 155.00 | 155.00 | 4,041,200 |
| 2025-09-25 | 160.00 | 165.00 | 147.00 | 150.00 | 150.00 | 10,950,900 |
| 2025-09-24 | 170.00 | 171.00 | 157.00 | 160.00 | 160.00 | 14,032,700 |
| 2025-09-23 | 180.00 | 180.00 | 166.00 | 170.00 | 170.00 | 20,721,200 |
| 2025-09-22 | 199.00 | 210.00 | 164.00 | 179.00 | 179.00 | 117,227,000 |
| 2025-09-19 | 140.00 | 170.00 | 133.00 | 170.00 | 170.00 | 57,571,900 |
| 2025-09-18 | 124.00 | 134.00 | 124.00 | 126.00 | 126.00 | 7,703,600 |
| 2025-09-17 | 122.00 | 126.00 | 120.00 | 123.00 | 123.00 | 3,198,600 |
| 2025-09-16 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 3,656,800 |
| 2025-09-15 | 120.00 | 126.00 | 119.00 | 121.00 | 121.00 | 3,326,100 |
| 2025-09-12 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,088,400 |
| 2025-09-11 | 120.00 | 123.00 | 117.00 | 120.00 | 120.00 | 2,253,200 |
| 2025-09-10 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | 2,610,900 |
| 2025-09-09 | 121.00 | 124.00 | 117.00 | 117.00 | 117.00 | 2,249,400 |
| 2025-09-08 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 1,956,300 |
| 2025-09-05 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-09-04 | 124.00 | 127.00 | 121.00 | 123.00 | 123.00 | 2,303,700 |
| 2025-09-03 | 120.00 | 134.00 | 120.00 | 125.00 | 125.00 | 5,726,100 |
| 2025-09-02 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1,425,900 |
| 2025-09-01 | 112.00 | 122.00 | 112.00 | 117.00 | 117.00 | 3,980,400 |
| 2025-08-29 | 123.00 | 124.00 | 114.00 | 119.00 | 119.00 | 5,989,000 |
| 2025-08-28 | 128.00 | 130.00 | 120.00 | 123.00 | 123.00 | 11,149,500 |
| 2025-08-27 | 119.00 | 141.00 | 119.00 | 128.00 | 128.00 | 25,206,700 |
| 2025-08-26 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 2,962,600 |
| 2025-08-25 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | 4,001,700 |
| 2025-08-22 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 1,637,800 |
| 2025-08-21 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 5,368,400 |
| 2025-08-20 | 120.00 | 126.00 | 117.00 | 119.00 | 119.00 | 6,072,400 |
| 2025-08-19 | 115.00 | 122.00 | 115.00 | 119.00 | 119.00 | 9,797,500 |
| 2025-08-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-08-15 | 114.00 | 119.00 | 114.00 | 115.00 | 115.00 | 5,129,400 |
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.