Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 242,800 |
| 2025-05-14 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 96,500 |
| 2025-05-09 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 237,900 |
| 2025-05-08 | 98.000 | 100.00 | 95.000 | 97.000 | 97.000 | 308,200 |
| 2025-05-07 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 874,400 |
| 2025-05-06 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 440,800 |
| 2025-05-05 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 10,152,600 |
| 2025-05-02 | 105.00 | 107.00 | 99.000 | 99.000 | 99.000 | 20,840,200 |
| 2025-04-30 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 359,900 |
| 2025-04-29 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 278,600 |
| 2025-04-28 | 103.00 | 108.00 | 98.000 | 106.00 | 106.00 | 1,653,200 |
| 2025-04-25 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 200,400 |
| 2025-04-24 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 268,500 |
| 2025-04-23 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 383,500 |
| 2025-04-22 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 758,600 |
| 2025-04-21 | 98.000 | 112.00 | 98.000 | 103.00 | 103.00 | 3,504,000 |
| 2025-04-17 | 95.000 | 101.00 | 95.000 | 97.000 | 97.000 | 1,351,000 |
| 2025-04-16 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 856,700 |
| 2025-04-15 | 94.000 | 101.00 | 94.000 | 96.000 | 96.000 | 2,203,700 |
| 2025-04-14 | 90.000 | 93.000 | 89.000 | 93.000 | 93.000 | 948,100 |
| 2025-04-11 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 813,700 |
| 2025-04-10 | 85.000 | 90.000 | 83.000 | 88.000 | 88.000 | 2,140,800 |
| 2025-04-09 | 93.000 | 97.000 | 81.000 | 83.000 | 83.000 | 2,508,000 |
| 2025-04-08 | 100.00 | 102.00 | 91.000 | 93.000 | 93.000 | 3,349,500 |
| 2025-03-27 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 218,900 |
| 2025-03-26 | 105.00 | 109.00 | 102.00 | 107.00 | 107.00 | 477,500 |
| 2025-03-25 | 103.00 | 113.00 | 101.00 | 105.00 | 105.00 | 2,245,300 |
| 2025-03-24 | 107.00 | 107.00 | 98.000 | 105.00 | 105.00 | 1,186,500 |
| 2025-03-21 | 106.00 | 108.00 | 101.00 | 107.00 | 107.00 | 178,900 |
| 2025-03-20 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 1,081,900 |
| 2025-03-19 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 407,600 |
| 2025-03-18 | 114.00 | 114.00 | 105.00 | 109.00 | 109.00 | 953,100 |
| 2025-03-17 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 728,700 |
| 2025-03-14 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 325,200 |
| 2025-03-13 | 117.00 | 118.00 | 110.00 | 112.00 | 112.00 | 1,092,500 |
| 2025-03-12 | 116.00 | 118.00 | 113.00 | 117.00 | 117.00 | 130,500 |
| 2025-03-11 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 358,500 |
| 2025-03-10 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 545,700 |
| 2025-03-07 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 220,300 |
| 2025-03-06 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 181,100 |
| 2025-03-05 | 115.00 | 121.00 | 111.00 | 112.00 | 112.00 | 958,400 |
| 2025-03-04 | 114.00 | 118.00 | 111.00 | 115.00 | 115.00 | 341,000 |
| 2025-03-03 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 448,200 |
| 2025-02-28 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | 697,900 |
| 2025-02-27 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 365,100 |
| 2025-02-26 | 116.00 | 120.00 | 110.00 | 117.00 | 117.00 | 1,261,500 |
| 2025-02-25 | 118.00 | 122.00 | 110.00 | 115.00 | 115.00 | 1,366,300 |
| 2025-02-24 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 723,500 |
| 2025-02-21 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 459,900 |
| 2025-02-20 | 124.00 | 126.00 | 117.00 | 120.00 | 120.00 | 1,982,600 |
| 2025-02-19 | 120.00 | 125.00 | 117.00 | 125.00 | 125.00 | 2,024,800 |
| 2025-02-18 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 1,255,600 |
| 2025-02-17 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 657,900 |
| 2025-02-14 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 192,200 |
| 2025-02-13 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 219,700 |
| 2025-02-12 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | 380,700 |
| 2025-02-11 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 1,081,200 |
| 2025-02-10 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | 351,400 |
| 2025-02-07 | 116.00 | 119.00 | 113.00 | 114.00 | 114.00 | 838,000 |
| 2025-02-06 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 575,200 |
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.