Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 101.00 | 126.00 | 101.00 | 119.00 | 119.00 | 23,815,100 |
| 2025-05-14 | 99.000 | 101.00 | 98.000 | 101.00 | 101.00 | 2,948,300 |
| 2025-05-09 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 2,067,300 |
| 2025-05-08 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 3,685,800 |
| 2025-05-07 | 100.00 | 103.00 | 98.000 | 102.00 | 102.00 | 3,856,600 |
| 2025-05-06 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 6,152,600 |
| 2025-05-05 | 96.000 | 105.00 | 96.000 | 102.00 | 102.00 | 8,419,200 |
| 2025-05-02 | 91.000 | 96.000 | 91.000 | 96.000 | 96.000 | 6,065,800 |
| 2025-04-30 | 90.000 | 91.000 | 89.000 | 91.000 | 91.000 | 1,563,900 |
| 2025-04-29 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 1,114,200 |
| 2025-04-28 | 89.000 | 90.000 | 88.000 | 90.000 | 90.000 | 1,384,600 |
| 2025-04-25 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 1,145,300 |
| 2025-04-24 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 1,356,100 |
| 2025-04-23 | 88.000 | 91.000 | 88.000 | 91.000 | 91.000 | 2,013,600 |
| 2025-04-22 | 89.000 | 90.000 | 88.000 | 88.000 | 88.000 | 3,007,500 |
| 2025-04-21 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 1,305,900 |
| 2025-04-17 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 1,537,700 |
| 2025-04-16 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 1,224,400 |
| 2025-04-15 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 1,165,200 |
| 2025-04-14 | 91.000 | 92.000 | 91.000 | 92.000 | 92.000 | 1,252,200 |
| 2025-04-11 | 90.000 | 93.000 | 90.000 | 91.000 | 91.000 | 1,355,300 |
| 2025-04-10 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 1,062,100 |
| 2025-04-09 | 89.000 | 90.000 | 89.000 | 89.000 | 89.000 | 1,126,600 |
| 2025-04-08 | 95.000 | 95.000 | 88.000 | 90.000 | 90.000 | 2,430,800 |
| 2025-03-27 | 95.000 | 98.000 | 94.000 | 97.000 | 97.000 | 1,694,300 |
| 2025-03-26 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 1,262,800 |
| 2025-03-25 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 1,177,700 |
| 2025-03-24 | 96.000 | 97.000 | 92.000 | 92.000 | 92.000 | 1,644,900 |
| 2025-03-21 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 1,460,800 |
| 2025-03-20 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 1,069,900 |
| 2025-03-19 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 1,094,400 |
| 2025-03-18 | 98.000 | 98.000 | 93.000 | 96.000 | 96.000 | 2,017,900 |
| 2025-03-17 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 1,588,100 |
| 2025-03-14 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 801,800 |
| 2025-03-13 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 859,000 |
| 2025-03-12 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 811,600 |
| 2025-03-11 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 845,400 |
| 2025-03-10 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 780,100 |
| 2025-03-07 | 109.00 | 109.00 | 99.000 | 100.00 | 100.00 | 1,337,000 |
| 2025-03-06 | 100.00 | 101.00 | 95.000 | 100.00 | 100.00 | 1,870,100 |
| 2025-03-05 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 972,500 |
| 2025-03-04 | 97.000 | 100.00 | 97.000 | 99.000 | 99.000 | 868,400 |
| 2025-03-03 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 825,300 |
| 2025-02-28 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 1,197,000 |
| 2025-02-27 | 100.00 | 100.00 | 97.000 | 100.00 | 100.00 | 942,100 |
| 2025-02-26 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 2,079,600 |
| 2025-02-25 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 1,413,600 |
| 2025-02-24 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 734,900 |
| 2025-02-21 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 742,500 |
| 2025-02-20 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 745,400 |
| 2025-02-19 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 903,600 |
| 2025-02-18 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 588,300 |
| 2025-02-17 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 1,165,700 |
| 2025-02-14 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 632,600 |
| 2025-02-13 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 997,800 |
| 2025-02-12 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 879,900 |
| 2025-02-11 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 717,300 |
| 2025-02-10 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 694,500 |
| 2025-02-07 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 531,800 |
| 2025-02-06 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 1,260,400 |
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.