Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 9,100 |
| 2022-11-02 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 11,100 |
| 2022-11-01 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 185,900 |
| 2022-10-31 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 94,700 |
| 2022-10-28 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3,900 |
| 2022-10-27 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 5,900 |
| 2022-10-26 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 69,400 |
| 2022-10-25 | 137.00 | 141.00 | 135.00 | 141.00 | 141.00 | 38,700 |
| 2022-10-24 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 5,700 |
| 2022-10-21 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | 73,700 |
| 2022-10-20 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 23,200 |
| 2022-10-19 | 139.00 | 141.00 | 133.00 | 135.00 | 135.00 | 19,400 |
| 2022-10-18 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 5,000 |
| 2022-10-17 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 19,200 |
| 2022-10-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2,200 |
| 2022-10-13 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1,600 |
| 2022-10-12 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 2,700 |
| 2022-10-11 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 600 |
| 2022-10-10 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2,000 |
| 2022-10-07 | 140.00 | 140.00 | 133.00 | 137.00 | 137.00 | 58,300 |
| 2022-10-06 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 12,300 |
| 2022-10-05 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 49,200 |
| 2022-10-04 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 2,100 |
| 2022-10-03 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 16,800 |
| 2022-09-30 | 137.00 | 141.00 | 134.00 | 141.00 | 141.00 | 6,100 |
| 2022-09-29 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 5,900 |
| 2022-09-28 | 141.00 | 144.00 | 136.00 | 140.00 | 140.00 | 62,600 |
| 2022-09-27 | 141.00 | 144.00 | 134.00 | 138.00 | 138.00 | 24,000 |
| 2022-09-26 | 144.00 | 145.00 | 134.00 | 138.00 | 138.00 | 97,400 |
| 2022-09-23 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 7,400 |
| 2022-09-22 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2,100 |
| 2022-09-21 | 141.00 | 145.00 | 136.00 | 137.00 | 137.00 | 18,300 |
| 2022-09-20 | 146.00 | 146.00 | 136.00 | 136.00 | 136.00 | 143,000 |
| 2022-09-19 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | 4,700 |
| 2022-09-16 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 1,200 |
| 2022-09-15 | 148.00 | 148.00 | 140.00 | 143.00 | 143.00 | 29,800 |
| 2022-09-14 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 4,300 |
| 2022-09-13 | 142.00 | 152.00 | 142.00 | 149.00 | 149.00 | 21,700 |
| 2022-09-12 | 143.00 | 153.00 | 142.00 | 150.00 | 150.00 | 203,800 |
| 2022-09-09 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 31,500 |
| 2022-09-08 | 142.00 | 147.00 | 139.00 | 141.00 | 141.00 | 90,000 |
| 2022-09-07 | 142.00 | 144.00 | 142.00 | 142.00 | 142.00 | 83,400 |
| 2022-09-06 | 153.00 | 155.00 | 142.00 | 143.00 | 143.00 | 997,200 |
| 2022-09-05 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 3,500 |
| 2022-09-02 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 29,500 |
| 2022-09-01 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 29,200 |
| 2022-08-31 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,000 |
| 2022-08-30 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 6,600 |
| 2022-08-29 | 152.00 | 153.00 | 149.00 | 149.00 | 149.00 | 26,500 |
| 2022-08-26 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 8,700 |
| 2022-08-25 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 22,800 |
| 2022-08-24 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 29,200 |
| 2022-08-23 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 39,800 |
| 2022-08-22 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 34,100 |
| 2022-08-19 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | 40,000 |
| 2022-08-18 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 26,400 |
| 2022-08-16 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 10,600 |
| 2022-08-15 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 153,800 |
| 2022-08-12 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | 75,100 |
| 2022-08-11 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 95,600 |
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.