Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 165.00 | 172.00 | 162.00 | 169.00 | 169.00 | 276,100 |
| 2024-08-07 | 165.00 | 186.00 | 156.00 | 163.00 | 163.00 | 896,400 |
| 2024-08-06 | 162.00 | 169.00 | 152.00 | 163.00 | 163.00 | 172,400 |
| 2024-08-05 | 189.00 | 189.00 | 121.00 | 162.00 | 162.00 | 768,800 |
| 2024-08-02 | 189.00 | 190.00 | 182.00 | 186.00 | 186.00 | 185,300 |
| 2024-08-01 | 184.00 | 189.00 | 182.00 | 187.00 | 187.00 | 761,100 |
| 2024-07-31 | 184.00 | 194.00 | 182.00 | 188.00 | 188.00 | 277,900 |
| 2024-07-30 | 191.00 | 196.00 | 184.00 | 184.00 | 184.00 | 248,700 |
| 2024-07-29 | 185.00 | 200.00 | 181.00 | 191.00 | 191.00 | 1,033,800 |
| 2024-07-26 | 181.00 | 224.00 | 175.00 | 185.00 | 185.00 | 3,236,300 |
| 2024-07-25 | 196.00 | 198.00 | 170.00 | 181.00 | 181.00 | 1,958,500 |
| 2024-07-24 | 220.00 | 222.00 | 165.00 | 195.00 | 195.00 | 5,674,500 |
| 2024-07-23 | 248.00 | 248.00 | 210.00 | 214.00 | 214.00 | 7,743,700 |
| 2024-07-22 | 138.00 | 184.00 | 138.00 | 184.00 | 184.00 | 9,936,600 |
| 2024-07-19 | 117.00 | 151.00 | 117.00 | 137.00 | 137.00 | 6,543,600 |
| 2024-07-18 | 113.00 | 118.00 | 111.00 | 117.00 | 117.00 | 99,800 |
| 2024-07-17 | 111.00 | 120.00 | 105.00 | 116.00 | 116.00 | 1,816,600 |
| 2024-07-16 | 112.00 | 125.00 | 106.00 | 111.00 | 111.00 | 1,266,500 |
| 2024-07-15 | 103.00 | 135.00 | 101.00 | 112.00 | 112.00 | 4,156,900 |
| 2024-07-12 | 128.00 | 130.00 | 102.00 | 103.00 | 103.00 | 1,095,400 |
| 2024-07-11 | 95.000 | 128.00 | 95.000 | 128.00 | 128.00 | 2,611,500 |
| 2024-07-10 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 42,500 |
| 2024-07-09 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 26,300 |
| 2024-07-08 | 88.000 | 96.000 | 87.000 | 93.000 | 93.000 | 202,500 |
| 2024-07-05 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 4,800 |
| 2024-07-04 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2024-07-03 | 89.000 | 90.000 | 88.000 | 88.000 | 88.000 | 4,600 |
| 2024-07-02 | 89.000 | 90.000 | 87.000 | 90.000 | 90.000 | 31,100 |
| 2024-07-01 | 85.000 | 87.000 | 84.000 | 87.000 | 87.000 | 48,600 |
| 2024-06-28 | 85.000 | 101.00 | 85.000 | 85.000 | 85.000 | 1,074,200 |
| 2024-06-27 | 84.000 | 85.000 | 84.000 | 85.000 | 85.000 | 6,800 |
| 2024-06-26 | 81.000 | 84.000 | 81.000 | 84.000 | 84.000 | 1,700 |
| 2024-06-25 | 81.000 | 84.000 | 80.000 | 84.000 | 84.000 | 32,300 |
| 2024-06-24 | 81.000 | 82.000 | 81.000 | 82.000 | 82.000 | 12,100 |
| 2024-06-21 | 81.000 | 83.000 | 80.000 | 82.000 | 82.000 | 16,200 |
| 2024-06-20 | 81.000 | 81.000 | 78.000 | 81.000 | 81.000 | 2,000 |
| 2024-06-19 | 77.000 | 82.000 | 77.000 | 78.000 | 78.000 | 69,200 |
| 2024-06-14 | 80.000 | 80.000 | 77.000 | 77.000 | 77.000 | 80,700 |
| 2024-06-13 | 81.000 | 81.000 | 78.000 | 81.000 | 81.000 | 33,900 |
| 2024-06-12 | 79.000 | 84.000 | 78.000 | 79.000 | 79.000 | 62,600 |
| 2024-06-11 | 78.000 | 81.000 | 77.000 | 81.000 | 81.000 | 95,000 |
| 2024-06-10 | 82.000 | 82.000 | 78.000 | 82.000 | 82.000 | 117,000 |
| 2024-06-07 | 84.000 | 84.000 | 83.000 | 83.000 | 83.000 | 700 |
| 2024-06-06 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 11,300 |
| 2024-06-05 | 83.000 | 84.000 | 81.000 | 84.000 | 84.000 | 10,800 |
| 2024-06-04 | 83.000 | 84.000 | 80.000 | 84.000 | 84.000 | 35,800 |
| 2024-06-03 | 85.000 | 85.000 | 82.000 | 84.000 | 84.000 | 400 |
| 2024-05-31 | 81.000 | 84.000 | 81.000 | 84.000 | 84.000 | 14,100 |
| 2024-05-30 | 83.000 | 84.000 | 82.000 | 84.000 | 84.000 | 13,400 |
| 2024-05-29 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 5,100 |
| 2024-05-28 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 19,600 |
| 2024-05-27 | 87.000 | 88.000 | 84.000 | 84.000 | 84.000 | 15,900 |
| 2024-05-22 | 88.000 | 88.000 | 85.000 | 88.000 | 88.000 | 11,500 |
| 2024-05-21 | 85.000 | 88.000 | 84.000 | 88.000 | 88.000 | 84,900 |
| 2024-05-20 | 87.000 | 91.000 | 85.000 | 85.000 | 85.000 | 43,600 |
| 2024-05-17 | 87.000 | 88.000 | 85.000 | 87.000 | 87.000 | 38,100 |
| 2024-05-16 | 89.000 | 90.000 | 86.000 | 87.000 | 87.000 | 55,800 |
| 2024-05-15 | 92.000 | 93.000 | 86.000 | 91.000 | 91.000 | 76,400 |
| 2024-05-14 | 92.000 | 108.00 | 92.000 | 93.000 | 93.000 | 2,140,600 |
| 2024-05-13 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 3,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.