Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 3,900 |
| 2024-05-07 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 32,100 |
| 2024-05-06 | 99.000 | 99.000 | 93.000 | 93.000 | 93.000 | 44,600 |
| 2024-05-03 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,300 |
| 2024-05-02 | 99.000 | 99.000 | 93.000 | 99.000 | 99.000 | 2,300 |
| 2024-04-30 | 95.000 | 99.000 | 95.000 | 99.000 | 99.000 | 12,600 |
| 2024-04-29 | 94.000 | 100.00 | 94.000 | 95.000 | 95.000 | 68,100 |
| 2024-04-26 | 100.00 | 100.00 | 94.000 | 94.000 | 94.000 | 27,300 |
| 2024-04-25 | 100.00 | 116.00 | 97.000 | 97.000 | 97.000 | 1,200 |
| 2024-04-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-04-23 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 9,900 |
| 2024-04-22 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 19,200 |
| 2024-04-19 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,400 |
| 2024-04-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 300 |
| 2024-04-17 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | 90,900 |
| 2024-04-16 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 18,000 |
| 2024-04-05 | 121.00 | 125.00 | 113.00 | 125.00 | 125.00 | 8,300 |
| 2024-04-04 | 122.00 | 122.00 | 114.00 | 121.00 | 121.00 | 39,900 |
| 2024-04-03 | 124.00 | 128.00 | 121.00 | 121.00 | 121.00 | 13,900 |
| 2024-04-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 300 |
| 2024-04-01 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 318,900 |
| 2024-03-28 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 7,600 |
| 2024-03-27 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 5,100 |
| 2024-03-26 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 22,900 |
| 2024-03-25 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 93,100 |
| 2024-03-22 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 38,500 |
| 2024-03-21 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 312,700 |
| 2024-03-20 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 4,800 |
| 2024-03-19 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 52,900 |
| 2024-03-18 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2,500 |
| 2024-03-15 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 22,000 |
| 2024-03-14 | 128.00 | 132.00 | 125.00 | 128.00 | 128.00 | 57,200 |
| 2024-03-13 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 6,000 |
| 2024-03-08 | 127.00 | 130.00 | 123.00 | 129.00 | 129.00 | 8,000 |
| 2024-03-07 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1,200 |
| 2024-03-06 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 85,300 |
| 2024-03-05 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 89,100 |
| 2024-03-04 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 9,300 |
| 2024-03-01 | 130.00 | 143.00 | 128.00 | 135.00 | 135.00 | 268,700 |
| 2024-02-29 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 5,600 |
| 2024-02-28 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 3,700 |
| 2024-02-27 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 160,200 |
| 2024-02-26 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 15,700 |
| 2024-02-23 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 8,200 |
| 2024-02-22 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 20,000 |
| 2024-02-21 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 10,700 |
| 2024-02-20 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 500 |
| 2024-02-19 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 13,700 |
| 2024-02-16 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 6,300 |
| 2024-02-15 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 46,900 |
| 2024-02-13 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 15,600 |
| 2024-02-12 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 14,700 |
| 2024-02-07 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 3,300 |
| 2024-02-06 | 127.00 | 130.00 | 121.00 | 130.00 | 130.00 | 15,600 |
| 2024-02-05 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 79,600 |
| 2024-02-02 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 5,300 |
| 2024-02-01 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4,300 |
| 2024-01-31 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 4,600 |
| 2024-01-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
| 2024-01-29 | 128.00 | 130.00 | 117.00 | 130.00 | 130.00 | 72,600 |
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.