Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 2,928,000 |
| 2025-08-13 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 2,990,400 |
| 2025-08-12 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,323,400 |
| 2025-08-11 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,091,300 |
| 2025-08-08 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 2,232,500 |
| 2025-08-07 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2,102,500 |
| 2025-08-06 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 2,007,700 |
| 2025-08-05 | 115.00 | 115.00 | 109.00 | 113.00 | 113.00 | 5,899,600 |
| 2025-08-04 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 2,385,400 |
| 2025-08-01 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 3,088,600 |
| 2025-07-31 | 114.00 | 119.00 | 114.00 | 115.00 | 115.00 | 7,179,300 |
| 2025-07-30 | 124.00 | 127.00 | 111.00 | 113.00 | 113.00 | 16,511,400 |
| 2025-07-29 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | 3,521,300 |
| 2025-07-28 | 120.00 | 131.00 | 116.00 | 125.00 | 125.00 | 12,462,000 |
| 2025-07-25 | 116.00 | 122.00 | 115.00 | 120.00 | 120.00 | 5,563,100 |
| 2025-07-24 | 112.00 | 121.00 | 111.00 | 116.00 | 116.00 | 8,609,100 |
| 2025-07-23 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,675,700 |
| 2025-07-22 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 5,086,200 |
| 2025-07-21 | 106.00 | 113.00 | 106.00 | 111.00 | 111.00 | 6,990,000 |
| 2025-07-18 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 2,524,600 |
| 2025-07-17 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 934,100 |
| 2025-07-16 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | 3,039,500 |
| 2025-07-15 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 803,300 |
| 2025-07-14 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 3,549,800 |
| 2025-07-11 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 1,847,700 |
| 2025-07-10 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 527,300 |
| 2025-07-09 | 101.00 | 101.00 | 91.000 | 99.000 | 99.000 | 1,128,700 |
| 2025-07-08 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 561,600 |
| 2025-07-07 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 771,500 |
| 2025-07-04 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 419,100 |
| 2025-07-03 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 226,300 |
| 2025-07-02 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 244,800 |
| 2025-07-01 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 809,200 |
| 2025-06-30 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 558,300 |
| 2025-06-26 | 100.00 | 104.00 | 96.000 | 102.00 | 102.00 | 1,796,200 |
| 2025-06-25 | 101.00 | 102.00 | 95.000 | 100.00 | 100.00 | 1,481,600 |
| 2025-06-24 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 808,800 |
| 2025-06-23 | 101.00 | 104.00 | 97.000 | 100.00 | 100.00 | 904,000 |
| 2025-06-20 | 104.00 | 104.00 | 99.000 | 101.00 | 101.00 | 499,800 |
| 2025-06-19 | 104.00 | 105.00 | 97.000 | 102.00 | 102.00 | 2,307,000 |
| 2025-06-18 | 104.00 | 105.00 | 99.000 | 103.00 | 103.00 | 1,129,900 |
| 2025-06-17 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,055,000 |
| 2025-06-16 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 2,023,000 |
| 2025-06-13 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,384,200 |
| 2025-06-12 | 109.00 | 112.00 | 106.00 | 107.00 | 107.00 | 2,654,700 |
| 2025-06-11 | 111.00 | 112.00 | 106.00 | 110.00 | 110.00 | 2,637,200 |
| 2025-06-10 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 1,703,700 |
| 2025-06-05 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 603,900 |
| 2025-06-04 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1,962,000 |
| 2025-06-03 | 111.00 | 121.00 | 108.00 | 115.00 | 115.00 | 3,972,700 |
| 2025-06-02 | 111.00 | 111.00 | 106.00 | 111.00 | 111.00 | 1,790,600 |
| 2025-05-28 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,098,600 |
| 2025-05-27 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | 2,009,000 |
| 2025-05-26 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | 3,443,800 |
| 2025-05-23 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,078,100 |
| 2025-05-22 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 2,143,300 |
| 2025-05-21 | 119.00 | 120.00 | 114.00 | 118.00 | 118.00 | 6,722,500 |
| 2025-05-20 | 112.00 | 119.00 | 110.00 | 118.00 | 118.00 | 13,065,000 |
| 2025-05-19 | 112.00 | 113.00 | 108.00 | 112.00 | 112.00 | 5,091,700 |
| 2025-05-16 | 121.00 | 126.00 | 110.00 | 112.00 | 112.00 | 25,120,100 |
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.