Makmur Berkah Amanda Pt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	101.00	101.00	100.00	101.00	101.00	613,100
2025-02-04	101.00	101.00	100.00	101.00	101.00	697,400
2025-02-03	101.00	101.00	100.00	101.00	101.00	544,400
2025-01-31	101.00	101.00	100.00	101.00	101.00	628,000
2025-01-30	101.00	101.00	100.00	101.00	101.00	546,000
2025-01-24	101.00	101.00	100.00	101.00	101.00	570,000
2025-01-23	102.00	102.00	100.00	101.00	101.00	972,700
2025-01-22	101.00	102.00	100.00	102.00	102.00	871,800
2025-01-21	101.00	101.00	100.00	101.00	101.00	650,900
2025-01-20	100.00	101.00	99.000	101.00	101.00	788,000
2025-01-17	99.000	100.00	99.000	100.00	100.00	1,005,800
2025-01-16	100.00	100.00	99.000	99.000	99.000	818,600
2025-01-15	100.00	101.00	99.000	100.00	100.00	881,700
2025-01-14	100.00	101.00	100.00	100.00	100.00	430,000
2025-01-13	100.00	101.00	98.000	100.00	100.00	1,119,000
2025-01-10	100.00	101.00	97.000	100.00	100.00	918,100
2025-01-09	101.00	102.00	99.000	100.00	100.00	875,100
2025-01-08	102.00	102.00	100.00	101.00	101.00	404,800
2025-01-07	102.00	102.00	100.00	102.00	102.00	657,500
2025-01-06	102.00	102.00	101.00	102.00	102.00	638,100
2025-01-03	102.00	102.00	101.00	102.00	102.00	329,600
2025-01-02	102.00	102.00	101.00	102.00	102.00	380,000
2024-12-30	102.00	102.00	101.00	102.00	102.00	392,800
2024-12-27	102.00	102.00	101.00	102.00	102.00	327,600
2024-12-24	102.00	102.00	100.00	102.00	102.00	807,100
2024-12-23	102.00	103.00	100.00	102.00	102.00	1,081,600
2024-12-20	105.00	105.00	102.00	102.00	102.00	897,900
2024-12-19	108.00	108.00	104.00	105.00	105.00	815,600
2024-12-18	108.00	108.00	105.00	108.00	108.00	744,500
2024-12-17	108.00	108.00	106.00	108.00	108.00	767,400
2024-12-16	111.00	112.00	105.00	108.00	108.00	2,779,000
2024-12-13	113.00	113.00	109.00	111.00	111.00	2,229,100
2024-12-12	113.00	113.00	111.00	113.00	113.00	1,104,000
2024-12-11	113.00	113.00	110.00	113.00	113.00	1,230,700
2024-12-10	112.00	113.00	110.00	113.00	113.00	2,919,300
2024-12-09	109.00	112.00	109.00	112.00	112.00	2,274,000
2024-12-06	109.00	109.00	107.00	109.00	109.00	1,188,300
2024-12-05	108.00	109.00	108.00	109.00	109.00	656,100
2024-12-04	109.00	110.00	108.00	108.00	108.00	882,400
2024-12-03	108.00	109.00	108.00	109.00	109.00	865,300
2024-12-02	108.00	109.00	108.00	108.00	108.00	1,568,800
2024-11-29	109.00	110.00	108.00	108.00	108.00	1,613,000
2024-11-28	111.00	111.00	109.00	109.00	109.00	1,336,100
2024-11-26	109.00	113.00	109.00	111.00	111.00	2,661,100
2024-11-25	111.00	111.00	109.00	109.00	109.00	2,277,400
2024-11-22	109.00	111.00	108.00	111.00	111.00	1,321,700
2024-11-21	108.00	109.00	108.00	109.00	109.00	796,400
2024-11-20	110.00	110.00	108.00	108.00	108.00	950,800
2024-11-19	109.00	110.00	108.00	110.00	110.00	1,225,600
2024-11-18	110.00	111.00	109.00	109.00	109.00	1,503,500
2024-11-15	111.00	112.00	109.00	110.00	110.00	2,334,100
2024-11-14	112.00	113.00	110.00	111.00	111.00	2,161,000
2024-11-13	112.00	112.00	110.00	112.00	112.00	1,124,200
2024-11-12	112.00	112.00	110.00	112.00	112.00	1,250,600
2024-11-11	112.00	112.00	111.00	112.00	112.00	2,782,600
2024-11-08	112.00	113.00	111.00	112.00	112.00	1,596,200
2024-11-07	112.00	114.00	112.00	112.00	112.00	2,026,000
2024-11-06	113.00	114.00	112.00	112.00	112.00	1,139,400
2024-11-05	112.00	114.00	112.00	113.00	113.00	1,029,500
2024-11-04	112.00	113.00	112.00	112.00	112.00	5,401,500

← NewerPage 8 of 21 · 1,215 trading daysOlder →

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.