Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 95.000 | 95.000 | 90.000 | 92.000 | 92.000 | 12,505,300 |
| 2026-01-27 | 99.000 | 101.00 | 93.000 | 95.000 | 95.000 | 15,775,500 |
| 2026-01-26 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 2,406,100 |
| 2026-01-23 | 102.00 | 102.00 | 98.000 | 99.000 | 99.000 | 5,070,200 |
| 2026-01-22 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 5,830,000 |
| 2026-01-21 | 101.00 | 103.00 | 99.000 | 103.00 | 103.00 | 7,570,300 |
| 2026-01-20 | 100.00 | 106.00 | 99.000 | 101.00 | 101.00 | 15,163,000 |
| 2026-01-19 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 4,471,700 |
| 2026-01-16 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-01-15 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 4,284,300 |
| 2026-01-14 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 6,002,400 |
| 2026-01-13 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 12,098,000 |
| 2026-01-12 | 101.00 | 104.00 | 99.000 | 99.000 | 99.000 | 22,391,900 |
| 2026-01-09 | 99.000 | 103.00 | 97.000 | 101.00 | 101.00 | 15,270,800 |
| 2026-01-08 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 6,725,600 |
| 2026-01-07 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 10,185,300 |
| 2026-01-06 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 12,328,700 |
| 2026-01-05 | 102.00 | 105.00 | 98.000 | 100.00 | 100.00 | 56,393,500 |
| 2026-01-02 | 98.000 | 118.00 | 96.000 | 110.00 | 110.00 | 157,603,300 |
| 2026-01-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-31 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-30 | 100.00 | 106.00 | 96.000 | 98.000 | 98.000 | 40,167,300 |
| 2025-12-29 | 93.000 | 103.00 | 91.000 | 98.000 | 98.000 | 37,169,800 |
| 2025-12-26 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-25 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-24 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 5,854,200 |
| 2025-12-23 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 5,394,500 |
| 2025-12-22 | 94.000 | 98.000 | 93.000 | 94.000 | 94.000 | 44,877,300 |
| 2025-12-19 | 93.000 | 123.00 | 90.000 | 105.00 | 105.00 | 154,815,600 |
| 2025-12-18 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 2,152,900 |
| 2025-12-17 | 95.000 | 96.000 | 91.000 | 92.000 | 92.000 | 6,078,000 |
| 2025-12-16 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 468,300 |
| 2025-12-15 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 2,418,800 |
| 2025-12-12 | 97.000 | 97.000 | 94.000 | 95.000 | 95.000 | 3,486,800 |
| 2025-12-11 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 2,446,900 |
| 2025-12-10 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 3,807,300 |
| 2025-12-09 | 97.000 | 102.00 | 96.000 | 98.000 | 98.000 | 11,459,600 |
| 2025-12-08 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 2,591,800 |
| 2025-12-05 | 96.000 | 97.000 | 92.000 | 96.000 | 96.000 | 4,239,900 |
| 2025-12-04 | 97.000 | 97.000 | 94.000 | 95.000 | 95.000 | 4,117,000 |
| 2025-12-03 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 2,023,200 |
| 2025-12-02 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 3,018,200 |
| 2025-12-01 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 1,828,800 |
| 2025-11-28 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 645,000 |
| 2025-11-27 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 2,788,100 |
| 2025-11-26 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 2,859,300 |
| 2025-11-25 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 3,103,300 |
| 2025-11-24 | 96.000 | 99.000 | 95.000 | 98.000 | 98.000 | 2,354,700 |
| 2025-11-21 | 96.000 | 101.00 | 95.000 | 96.000 | 96.000 | 5,459,200 |
| 2025-11-20 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,261,200 |
| 2025-11-19 | 95.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,920,200 |
| 2025-11-18 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 3,540,800 |
| 2025-11-17 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 7,047,400 |
| 2025-11-14 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 14,820,800 |
| 2025-11-13 | 95.000 | 125.00 | 95.000 | 103.00 | 103.00 | 164,554,200 |
| 2025-11-12 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 316,200 |
| 2025-11-11 | 96.000 | 98.000 | 94.000 | 97.000 | 97.000 | 2,022,600 |
| 2025-11-10 | 96.000 | 98.000 | 94.000 | 95.000 | 95.000 | 1,955,300 |
| 2025-11-07 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 1,018,700 |
| 2025-11-06 | 96.000 | 100.00 | 95.000 | 95.000 | 95.000 | 5,175,400 |
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.