Makmur Berkah Amanda Pt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	113.00	114.00	111.00	112.00	112.00	5,761,600
2024-10-31	112.00	116.00	111.00	113.00	113.00	5,158,100
2024-10-30	112.00	113.00	111.00	112.00	112.00	1,250,000
2024-10-29	113.00	113.00	111.00	112.00	112.00	1,064,200
2024-10-28	114.00	114.00	112.00	113.00	113.00	1,137,900
2024-10-25	113.00	114.00	112.00	114.00	114.00	2,168,900
2024-10-24	114.00	114.00	112.00	113.00	113.00	2,898,900
2024-10-23	112.00	114.00	112.00	114.00	114.00	4,313,600
2024-10-22	111.00	113.00	111.00	112.00	112.00	1,344,100
2024-10-21	110.00	111.00	109.00	111.00	111.00	8,529,100
2024-10-18	110.00	111.00	110.00	110.00	110.00	606,100
2024-10-17	110.00	111.00	109.00	110.00	110.00	2,161,900
2024-10-16	111.00	111.00	109.00	110.00	110.00	1,808,900
2024-10-15	111.00	112.00	110.00	111.00	111.00	2,101,200
2024-10-14	110.00	112.00	109.00	111.00	111.00	1,553,800
2024-10-11	109.00	111.00	109.00	110.00	110.00	1,004,300
2024-10-10	109.00	110.00	108.00	109.00	109.00	1,546,000
2024-10-09	110.00	111.00	107.00	109.00	109.00	4,557,600
2024-10-08	113.00	113.00	110.00	110.00	110.00	2,059,100
2024-10-07	113.00	113.00	112.00	112.00	112.00	669,600
2024-10-04	111.00	113.00	111.00	113.00	113.00	1,753,100
2024-10-03	113.00	113.00	111.00	111.00	111.00	1,391,100
2024-10-02	115.00	115.00	113.00	113.00	113.00	1,630,000
2024-10-01	115.00	115.00	113.00	115.00	115.00	1,907,800
2024-09-30	112.00	115.00	111.00	115.00	115.00	3,063,100
2024-09-27	112.00	114.00	111.00	112.00	112.00	1,526,000
2024-09-26	114.00	114.00	112.00	112.00	112.00	1,002,800
2024-09-25	113.00	114.00	111.00	114.00	114.00	2,495,800
2024-09-24	113.00	113.00	110.00	112.00	112.00	3,055,900
2024-09-23	114.00	115.00	111.00	113.00	113.00	2,552,200
2024-09-20	114.00	114.00	112.00	114.00	114.00	1,288,000
2024-09-19	113.00	114.00	112.00	114.00	114.00	1,131,200
2024-09-18	112.00	116.00	110.00	113.00	113.00	4,540,300
2024-09-17	114.00	114.00	111.00	112.00	112.00	3,509,700
2024-09-13	115.00	115.00	113.00	114.00	114.00	2,417,300
2024-09-12	114.00	119.00	113.00	115.00	115.00	4,031,600
2024-09-11	120.00	120.00	114.00	114.00	114.00	5,165,100
2024-09-10	120.00	132.00	112.00	120.00	120.00	46,789,600
2024-09-09	112.00	113.00	111.00	112.00	112.00	1,520,300
2024-09-06	112.00	112.00	111.00	112.00	112.00	764,900
2024-09-05	112.00	112.00	111.00	112.00	112.00	760,700
2024-09-04	113.00	113.00	112.00	112.00	112.00	966,900
2024-09-03	112.00	113.00	112.00	113.00	113.00	1,517,300
2024-09-02	108.00	112.00	108.00	112.00	112.00	1,166,600
2024-08-30	112.00	112.00	111.00	111.00	111.00	910,500
2024-08-29	113.00	114.00	111.00	113.00	113.00	1,548,200
2024-08-28	113.00	114.00	111.00	113.00	113.00	1,799,600
2024-08-27	112.00	113.00	112.00	113.00	113.00	1,493,600
2024-08-26	111.00	113.00	111.00	112.00	112.00	1,142,100
2024-08-23	111.00	114.00	111.00	113.00	113.00	1,744,600
2024-08-22	111.00	111.00	109.00	111.00	111.00	1,133,700
2024-08-21	111.00	112.00	109.00	111.00	111.00	2,013,100
2024-08-20	111.00	112.00	110.00	111.00	111.00	1,551,800
2024-08-19	111.00	111.00	110.00	111.00	111.00	525,200
2024-08-16	111.00	111.00	110.00	111.00	111.00	604,000
2024-08-15	110.00	111.00	109.00	111.00	111.00	1,008,000
2024-08-14	110.00	110.00	109.00	110.00	110.00	450,400
2024-08-13	109.00	110.00	109.00	110.00	110.00	711,900
2024-08-12	110.00	110.00	109.00	109.00	109.00	508,400
2024-08-09	110.00	110.00	109.00	110.00	110.00	630,600

← NewerPage 9 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.