Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 3,700 |
| 2023-10-31 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | 4,700 |
| 2023-10-30 | 134.00 | 134.00 | 125.00 | 125.00 | 125.00 | 27,300 |
| 2023-10-27 | 137.00 | 137.00 | 129.00 | 134.00 | 134.00 | 65,700 |
| 2023-10-26 | 142.00 | 164.00 | 129.00 | 137.00 | 137.00 | 260,300 |
| 2023-10-25 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 9,500 |
| 2023-10-24 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 400 |
| 2023-10-23 | 132.00 | 140.00 | 127.00 | 127.00 | 127.00 | 8,600 |
| 2023-10-20 | 150.00 | 150.00 | 129.00 | 132.00 | 132.00 | 7,600 |
| 2023-10-19 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1,200 |
| 2023-10-18 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 1,000 |
| 2023-10-17 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 200 |
| 2023-10-16 | 142.00 | 150.00 | 135.00 | 148.00 | 148.00 | 4,200 |
| 2023-10-13 | 153.00 | 153.00 | 134.00 | 144.00 | 144.00 | 9,200 |
| 2023-10-12 | 150.00 | 153.00 | 127.00 | 153.00 | 153.00 | 78,800 |
| 2023-10-11 | 141.00 | 152.00 | 126.00 | 150.00 | 150.00 | 14,800 |
| 2023-10-10 | 156.00 | 174.00 | 143.00 | 143.00 | 143.00 | 93,400 |
| 2023-10-09 | 186.00 | 187.00 | 159.00 | 159.00 | 159.00 | 36,200 |
| 2023-10-06 | 183.00 | 204.00 | 142.00 | 187.00 | 187.00 | 1,167,900 |
| 2023-10-05 | 160.00 | 183.00 | 134.00 | 183.00 | 183.00 | 1,660,200 |
| 2023-10-04 | 123.00 | 160.00 | 121.00 | 160.00 | 160.00 | 629,000 |
| 2023-10-03 | 115.00 | 125.00 | 115.00 | 121.00 | 121.00 | 316,600 |
| 2023-10-02 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 41,100 |
| 2023-09-29 | 120.00 | 120.00 | 112.00 | 118.00 | 118.00 | 25,100 |
| 2023-09-27 | 121.00 | 121.00 | 111.00 | 115.00 | 115.00 | 2,000 |
| 2023-09-26 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 3,500 |
| 2023-09-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 100 |
| 2023-09-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 200 |
| 2023-09-21 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 800 |
| 2023-09-20 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 200 |
| 2023-09-19 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 2023-09-18 | 121.00 | 121.00 | 116.00 | 120.00 | 120.00 | 300 |
| 2023-09-15 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 100 |
| 2023-09-14 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 97,400 |
| 2023-09-13 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 23,100 |
| 2023-09-12 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 30,700 |
| 2023-09-11 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 173,000 |
| 2023-09-08 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 3,700 |
| 2023-09-07 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-09-06 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 132,200 |
| 2023-09-05 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 30,300 |
| 2023-09-04 | 112.00 | 122.00 | 112.00 | 117.00 | 117.00 | 46,100 |
| 2023-09-01 | 122.00 | 122.00 | 112.00 | 121.00 | 121.00 | 300 |
| 2023-08-31 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4,000 |
| 2023-08-30 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-08-29 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,100 |
| 2023-08-28 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 80,000 |
| 2023-08-25 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | 6,700 |
| 2023-08-24 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-08-23 | 123.00 | 123.00 | 118.00 | 123.00 | 123.00 | 7,700 |
| 2023-08-22 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,300 |
| 2023-08-21 | 117.00 | 122.00 | 117.00 | 118.00 | 118.00 | 109,400 |
| 2023-08-18 | 116.00 | 121.00 | 116.00 | 116.00 | 116.00 | 6,300 |
| 2023-08-16 | 120.00 | 121.00 | 116.00 | 121.00 | 121.00 | 4,300 |
| 2023-08-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 300 |
| 2023-08-14 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 400 |
| 2023-08-11 | 108.00 | 120.00 | 108.00 | 116.00 | 116.00 | 10,700 |
| 2023-08-10 | 119.00 | 122.00 | 111.00 | 112.00 | 112.00 | 19,400 |
| 2023-08-09 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 300 |
| 2023-08-08 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 2,600 |
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.