Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 9,700 |
| 2023-01-26 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 17,400 |
| 2023-01-25 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | 4,000 |
| 2023-01-24 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 24,000 |
| 2023-01-20 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2,400 |
| 2023-01-19 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 7,300 |
| 2023-01-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 100 |
| 2023-01-17 | 116.00 | 121.00 | 115.00 | 121.00 | 121.00 | 8,900 |
| 2023-01-16 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 400 |
| 2023-01-13 | 122.00 | 122.00 | 116.00 | 122.00 | 122.00 | 900 |
| 2023-01-12 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 10,100 |
| 2023-01-11 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2,100 |
| 2023-01-10 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 43,500 |
| 2023-01-09 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 7,500 |
| 2023-01-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 20,200 |
| 2023-01-05 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | 8,800 |
| 2023-01-04 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 7,400 |
| 2023-01-03 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 14,800 |
| 2023-01-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,400 |
| 2022-12-30 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 5,000 |
| 2022-12-29 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 300 |
| 2022-12-28 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 700 |
| 2022-12-27 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 25,300 |
| 2022-12-26 | 128.00 | 128.00 | 123.00 | 128.00 | 128.00 | 5,600 |
| 2022-12-23 | 121.00 | 128.00 | 121.00 | 128.00 | 128.00 | 1,300 |
| 2022-12-22 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 3,000 |
| 2022-12-21 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 5,400 |
| 2022-12-20 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 10,000 |
| 2022-12-19 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-12-16 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1,100 |
| 2022-12-15 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 33,800 |
| 2022-12-14 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 3,600 |
| 2022-12-13 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 5,200 |
| 2022-12-12 | 123.00 | 126.00 | 120.00 | 125.00 | 125.00 | 193,100 |
| 2022-12-09 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4,500 |
| 2022-12-08 | 125.00 | 128.00 | 122.00 | 128.00 | 128.00 | 215,500 |
| 2022-12-07 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 10,000 |
| 2022-12-06 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 54,000 |
| 2022-12-05 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 271,300 |
| 2022-12-02 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 26,500 |
| 2022-12-01 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 800 |
| 2022-11-30 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 84,200 |
| 2022-11-29 | 133.00 | 133.00 | 129.00 | 133.00 | 133.00 | 173,700 |
| 2022-11-28 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 173,400 |
| 2022-11-25 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 5,800 |
| 2022-11-24 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 2,800 |
| 2022-11-23 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 20,500 |
| 2022-11-22 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 46,500 |
| 2022-11-21 | 133.00 | 135.00 | 127.00 | 133.00 | 133.00 | 16,900 |
| 2022-11-18 | 133.00 | 135.00 | 125.00 | 133.00 | 133.00 | 98,200 |
| 2022-11-17 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 2,600 |
| 2022-11-16 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 8,900 |
| 2022-11-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3,000 |
| 2022-11-14 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 59,000 |
| 2022-11-11 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 67,300 |
| 2022-11-10 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 12,400 |
| 2022-11-09 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | 75,600 |
| 2022-11-08 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | 14,700 |
| 2022-11-07 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | 228,700 |
| 2022-11-04 | 136.00 | 140.00 | 133.00 | 140.00 | 140.00 | 15,200 |
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.