Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | 601,000 |
| 2026-10-19 | 173.00 | 185.00 | 173.00 | 173.00 | 173.00 | 174,000 |
| 2026-10-16 | 204.00 | 204.00 | 174.00 | 185.00 | 185.00 | 730,200 |
| 2026-10-15 | 206.00 | 214.00 | 195.00 | 204.00 | 204.00 | 225,700 |
| 2026-10-14 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | 193,500 |
| 2026-10-13 | 200.00 | 210.00 | 198.00 | 202.00 | 202.00 | 62,600 |
| 2026-10-12 | 214.00 | 218.00 | 190.00 | 210.00 | 210.00 | 433,400 |
| 2026-10-09 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 213,200 |
| 2026-10-08 | 218.00 | 220.00 | 208.00 | 216.00 | 216.00 | 372,500 |
| 2026-10-07 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 146,800 |
| 2026-10-06 | 224.00 | 224.00 | 212.00 | 220.00 | 220.00 | 377,800 |
| 2026-10-05 | 195.00 | 228.00 | 195.00 | 222.00 | 222.00 | 2,023,100 |
| 2026-10-02 | 197.00 | 197.00 | 190.00 | 195.00 | 195.00 | 77,400 |
| 2026-10-01 | 197.00 | 200.00 | 191.00 | 197.00 | 197.00 | 221,800 |
| 2026-09-30 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | 127,300 |
| 2026-09-29 | 191.00 | 202.00 | 182.00 | 193.00 | 193.00 | 252,200 |
| 2026-09-28 | 206.00 | 212.00 | 188.00 | 193.00 | 193.00 | 979,000 |
| 2026-09-25 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 131,100 |
| 2026-09-24 | 216.00 | 216.00 | 206.00 | 216.00 | 216.00 | 103,900 |
| 2026-09-23 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | 522,600 |
| 2026-09-22 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | 377,400 |
| 2026-09-21 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 306,100 |
| 2026-09-18 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 194,700 |
| 2026-09-17 | 222.00 | 228.00 | 212.00 | 226.00 | 226.00 | 527,800 |
| 2026-09-16 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 345,100 |
| 2026-09-15 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | 103,700 |
| 2026-09-14 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 210,800 |
| 2026-09-11 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 230,400 |
| 2026-09-10 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 385,900 |
| 2026-09-09 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | 141,700 |
| 2026-09-08 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 254,500 |
| 2026-09-07 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 554,100 |
| 2026-09-04 | 234.00 | 246.00 | 228.00 | 234.00 | 234.00 | 1,208,000 |
| 2026-09-03 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | 491,700 |
| 2026-09-02 | 222.00 | 230.00 | 220.00 | 224.00 | 224.00 | 430,200 |
| 2026-09-01 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | 305,100 |
| 2026-08-31 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 494,800 |
| 2026-08-28 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 267,600 |
| 2026-08-27 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 194,800 |
| 2026-08-26 | 236.00 | 236.00 | 220.00 | 222.00 | 222.00 | 501,900 |
| 2026-08-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-08-24 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 364,600 |
| 2026-08-21 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 155,400 |
| 2026-08-20 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 201,000 |
| 2026-08-19 | 238.00 | 242.00 | 232.00 | 240.00 | 240.00 | 166,200 |
| 2026-08-18 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 543,400 |
| 2026-08-17 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-08-14 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 146,600 |
| 2026-08-13 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 125,500 |
| 2026-08-12 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | 220,400 |
| 2026-08-11 | 246.00 | 250.00 | 240.00 | 246.00 | 246.00 | 138,500 |
| 2026-08-10 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | 176,100 |
| 2026-08-07 | 248.00 | 252.00 | 242.00 | 246.00 | 246.00 | 491,300 |
| 2026-08-06 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | 323,200 |
| 2026-08-05 | 248.00 | 254.00 | 246.00 | 252.00 | 252.00 | 381,300 |
| 2026-08-04 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | 255,200 |
| 2026-08-03 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | 178,900 |
| 2026-07-31 | 254.00 | 254.00 | 238.00 | 250.00 | 250.00 | 954,000 |
| 2026-07-30 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | 317,300 |
| 2026-07-29 | 258.00 | 262.00 | 252.00 | 260.00 | 260.00 | 261,100 |
Page 1 of 21 · 1,219 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.