Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20,100 |
| 2022-08-09 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 22,800 |
| 2022-08-08 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 63,600 |
| 2022-08-05 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | 400 |
| 2022-08-04 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,000 |
| 2022-08-03 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 22,500 |
| 2022-08-02 | 151.00 | 153.00 | 149.00 | 149.00 | 149.00 | 27,600 |
| 2022-08-01 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 900 |
| 2022-07-29 | 148.00 | 151.00 | 147.00 | 151.00 | 151.00 | 12,200 |
| 2022-07-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 200,000 |
| 2022-07-27 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-07-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
| 2022-07-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5,100 |
| 2022-07-22 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | 5,500 |
| 2022-07-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-07-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,600 |
| 2022-07-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-07-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-07-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 200 |
| 2022-07-14 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 6,700 |
| 2022-07-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2022-07-12 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-07-11 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 200 |
| 2022-07-08 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 100 |
| 2022-07-07 | 150.00 | 150.00 | 144.00 | 146.00 | 146.00 | 5,400 |
| 2022-07-06 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 3,300 |
| 2022-07-05 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | 1,800 |
| 2022-07-04 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-07-01 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 1,400 |
| 2022-06-30 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 3,800 |
| 2022-06-29 | 151.00 | 153.00 | 147.00 | 149.00 | 149.00 | 34,000 |
| 2022-06-28 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 2,900 |
| 2022-06-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-06-24 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 900 |
| 2022-06-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2022-06-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2022-06-21 | 148.00 | 154.00 | 147.00 | 152.00 | 152.00 | 51,000 |
| 2022-06-20 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-06-17 | 150.00 | 152.00 | 147.00 | 147.00 | 147.00 | 11,900 |
| 2022-06-16 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 36,300 |
| 2022-06-15 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 76,300 |
| 2022-06-14 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 158,300 |
| 2022-06-13 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 73,000 |
| 2022-06-10 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 22,500 |
| 2022-06-09 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 500 |
| 2022-06-08 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 5,100 |
| 2022-06-07 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | 11,400 |
| 2022-06-06 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 3,100 |
| 2022-06-03 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | 3,800 |
| 2022-06-02 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 11,000 |
| 2022-05-31 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 2,600 |
| 2022-05-30 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 7,000 |
| 2022-05-27 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2,200 |
| 2022-05-25 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2022-05-24 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 500 |
| 2022-05-23 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1,100 |
| 2022-05-20 | 151.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,700 |
| 2022-05-19 | 152.00 | 155.00 | 145.00 | 155.00 | 155.00 | 102,700 |
| 2022-05-18 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 300 |
| 2022-05-17 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 65,500 |
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.