Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 160.00 | 200.00 | 153.00 | 156.00 | 156.00 | 455,500 |
| 2022-02-04 | 160.00 | 161.00 | 153.00 | 153.00 | 153.00 | 8,100 |
| 2022-02-03 | 158.00 | 161.00 | 156.00 | 160.00 | 160.00 | 17,900 |
| 2022-02-02 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | 500 |
| 2022-01-31 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-01-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| 2022-01-27 | 157.00 | 160.00 | 150.00 | 160.00 | 160.00 | 62,800 |
| 2022-01-26 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 82,900 |
| 2022-01-25 | 160.00 | 164.00 | 155.00 | 164.00 | 164.00 | 5,700 |
| 2022-01-24 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 2,700 |
| 2022-01-21 | 157.00 | 160.00 | 150.00 | 159.00 | 159.00 | 8,200 |
| 2022-01-20 | 157.00 | 163.00 | 151.00 | 160.00 | 160.00 | 32,900 |
| 2022-01-19 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 16,500 |
| 2022-01-18 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 400 |
| 2022-01-17 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | 15,600 |
| 2022-01-14 | 160.00 | 163.00 | 157.00 | 158.00 | 158.00 | 14,400 |
| 2022-01-13 | 163.00 | 163.00 | 151.00 | 157.00 | 157.00 | 193,800 |
| 2022-01-12 | 161.00 | 164.00 | 157.00 | 157.00 | 157.00 | 4,500 |
| 2022-01-11 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 13,900 |
| 2022-01-10 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 300 |
| 2022-01-07 | 164.00 | 165.00 | 161.00 | 165.00 | 165.00 | 63,400 |
| 2022-01-06 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 2,000 |
| 2022-01-05 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 1,100 |
| 2022-01-04 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 10,200 |
| 2022-01-03 | 166.00 | 166.00 | 162.00 | 165.00 | 165.00 | 9,600 |
| 2021-12-30 | 170.00 | 170.00 | 161.00 | 166.00 | 166.00 | 13,400 |
| 2021-12-29 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 8,000 |
| 2021-12-28 | 166.00 | 166.00 | 161.00 | 166.00 | 166.00 | 5,500 |
| 2021-12-27 | 166.00 | 166.00 | 161.00 | 166.00 | 166.00 | 3,200 |
| 2021-12-24 | 167.00 | 167.00 | 160.00 | 166.00 | 166.00 | 44,000 |
| 2021-12-23 | 168.00 | 168.00 | 160.00 | 166.00 | 166.00 | 9,000 |
| 2021-12-22 | 168.00 | 182.00 | 160.00 | 160.00 | 160.00 | 497,300 |
| 2021-12-21 | 183.00 | 183.00 | 172.00 | 172.00 | 172.00 | 19,600 |
| 2021-12-20 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 200 |
| 2021-12-17 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 100 |
| 2021-12-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-15 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-14 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-13 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 200 |
| 2021-12-10 | 181.00 | 184.00 | 178.00 | 184.00 | 184.00 | 9,300 |
| 2021-12-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-08 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 400 |
| 2021-12-07 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-06 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-03 | 184.00 | 185.00 | 178.00 | 184.00 | 184.00 | 9,400 |
| 2021-12-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2021-12-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 100 |
| 2021-11-30 | 184.00 | 188.00 | 184.00 | 185.00 | 185.00 | 10,400 |
| 2021-11-29 | 181.00 | 183.00 | 174.00 | 183.00 | 183.00 | 1,600 |
| 2021-11-26 | 181.00 | 181.00 | 179.00 | 181.00 | 181.00 | 8,900 |
| 2021-11-25 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 800 |
| 2021-11-24 | 177.00 | 185.00 | 177.00 | 183.00 | 183.00 | 28,500 |
| 2021-11-23 | 183.00 | 195.00 | 170.00 | 185.00 | 185.00 | 62,200 |
| 2021-11-22 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 1,600 |
| 2021-11-19 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 58,500 |
| 2021-11-18 | 178.00 | 180.00 | 177.00 | 180.00 | 180.00 | 95,800 |
| 2021-11-17 | 180.00 | 182.00 | 170.00 | 178.00 | 178.00 | 14,900 |
| 2021-11-16 | 178.00 | 183.00 | 178.00 | 180.00 | 180.00 | 23,600 |
| 2021-11-15 | 185.00 | 185.00 | 178.00 | 185.00 | 185.00 | 36,900 |
| 2021-11-12 | 186.00 | 186.00 | 178.00 | 185.00 | 185.00 | 18,500 |
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.