Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,500 |
| 2023-05-03 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | 3,900 |
| 2023-05-02 | 124.00 | 124.00 | 117.00 | 120.00 | 120.00 | 800 |
| 2023-04-28 | 123.00 | 123.00 | 117.00 | 121.00 | 121.00 | 1,100 |
| 2023-04-27 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 300 |
| 2023-04-26 | 120.00 | 121.00 | 116.00 | 121.00 | 121.00 | 154,400 |
| 2023-04-18 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 100 |
| 2023-04-17 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 100 |
| 2023-04-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1,100 |
| 2023-04-13 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2,300 |
| 2023-04-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 80,000 |
| 2023-04-11 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 700 |
| 2023-04-10 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 2,500 |
| 2023-04-06 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 16,200 |
| 2023-04-05 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 100 |
| 2023-04-04 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2,700 |
| 2023-04-03 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 100 |
| 2023-03-31 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 9,600 |
| 2023-03-30 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1,800 |
| 2023-03-29 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 2,100 |
| 2023-03-28 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2023-03-27 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 3,700 |
| 2023-03-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,700 |
| 2023-03-21 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 3,100 |
| 2023-03-20 | 119.00 | 125.00 | 117.00 | 125.00 | 125.00 | 20,600 |
| 2023-03-17 | 116.00 | 125.00 | 116.00 | 125.00 | 125.00 | 57,700 |
| 2023-03-16 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 100 |
| 2023-03-15 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 1,100 |
| 2023-03-14 | 128.00 | 132.00 | 120.00 | 121.00 | 121.00 | 32,600 |
| 2023-03-13 | 129.00 | 129.00 | 120.00 | 129.00 | 129.00 | 18,900 |
| 2023-03-10 | 117.00 | 129.00 | 116.00 | 129.00 | 129.00 | 31,000 |
| 2023-03-09 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 2,700 |
| 2023-03-08 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1,700 |
| 2023-03-07 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 500 |
| 2023-03-06 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 30,100 |
| 2023-03-03 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 71,300 |
| 2023-03-02 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 600 |
| 2023-03-01 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 8,100 |
| 2023-02-28 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 800 |
| 2023-02-27 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 24,500 |
| 2023-02-24 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 18,800 |
| 2023-02-23 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 4,200 |
| 2023-02-22 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 22,400 |
| 2023-02-21 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 300 |
| 2023-02-20 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,600 |
| 2023-02-17 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 600 |
| 2023-02-16 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 300 |
| 2023-02-15 | 114.00 | 119.00 | 114.00 | 114.00 | 114.00 | 53,700 |
| 2023-02-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2,200 |
| 2023-02-13 | 119.00 | 120.00 | 114.00 | 119.00 | 119.00 | 3,400 |
| 2023-02-10 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 300 |
| 2023-02-09 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 300 |
| 2023-02-08 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 25,700 |
| 2023-02-07 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 2,000 |
| 2023-02-06 | 120.00 | 124.00 | 117.00 | 118.00 | 118.00 | 8,600 |
| 2023-02-03 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 50,300 |
| 2023-02-02 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 201,500 |
| 2023-02-01 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,300 |
| 2023-01-31 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 6,100 |
| 2023-01-30 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 12,200 |
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.