Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 648,200 |
| 2025-02-04 | 119.00 | 119.00 | 113.00 | 119.00 | 119.00 | 465,600 |
| 2025-02-03 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | 523,800 |
| 2025-01-31 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 886,700 |
| 2025-01-30 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1,932,300 |
| 2025-01-24 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 189,100 |
| 2025-01-23 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 872,000 |
| 2025-01-22 | 127.00 | 127.00 | 122.00 | 126.00 | 126.00 | 697,000 |
| 2025-01-21 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 731,500 |
| 2025-01-20 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 916,300 |
| 2025-01-17 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 524,900 |
| 2025-01-16 | 121.00 | 136.00 | 119.00 | 121.00 | 121.00 | 8,852,600 |
| 2025-01-15 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,684,200 |
| 2025-01-14 | 120.00 | 123.00 | 117.00 | 120.00 | 120.00 | 1,340,700 |
| 2025-01-13 | 123.00 | 124.00 | 117.00 | 120.00 | 120.00 | 770,300 |
| 2025-01-10 | 119.00 | 128.00 | 117.00 | 122.00 | 122.00 | 2,891,800 |
| 2025-01-09 | 121.00 | 124.00 | 117.00 | 119.00 | 119.00 | 870,400 |
| 2025-01-08 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | 1,190,400 |
| 2025-01-07 | 121.00 | 128.00 | 117.00 | 124.00 | 124.00 | 1,233,000 |
| 2025-01-06 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 955,300 |
| 2025-01-03 | 122.00 | 126.00 | 121.00 | 122.00 | 122.00 | 1,012,600 |
| 2025-01-02 | 122.00 | 129.00 | 119.00 | 122.00 | 122.00 | 2,643,900 |
| 2024-12-30 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 1,082,800 |
| 2024-12-27 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 832,500 |
| 2024-12-24 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | 1,618,200 |
| 2024-12-23 | 127.00 | 127.00 | 116.00 | 119.00 | 119.00 | 2,704,700 |
| 2024-12-20 | 117.00 | 132.00 | 116.00 | 121.00 | 121.00 | 6,640,900 |
| 2024-12-19 | 123.00 | 125.00 | 114.00 | 115.00 | 115.00 | 3,437,600 |
| 2024-12-18 | 123.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,751,400 |
| 2024-12-17 | 124.00 | 131.00 | 122.00 | 122.00 | 122.00 | 1,575,100 |
| 2024-12-16 | 128.00 | 131.00 | 123.00 | 123.00 | 123.00 | 1,218,000 |
| 2024-12-13 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 1,190,000 |
| 2024-12-12 | 131.00 | 138.00 | 128.00 | 128.00 | 128.00 | 2,963,400 |
| 2024-12-11 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | 2,727,400 |
| 2024-12-10 | 140.00 | 140.00 | 126.00 | 131.00 | 131.00 | 4,042,600 |
| 2024-12-09 | 137.00 | 142.00 | 135.00 | 137.00 | 137.00 | 5,413,500 |
| 2024-12-06 | 153.00 | 160.00 | 133.00 | 136.00 | 136.00 | 27,291,300 |
| 2024-12-05 | 117.00 | 156.00 | 117.00 | 152.00 | 152.00 | 98,709,500 |
| 2024-12-04 | 114.00 | 119.00 | 112.00 | 116.00 | 116.00 | 2,530,100 |
| 2024-12-03 | 118.00 | 119.00 | 110.00 | 113.00 | 113.00 | 1,700,200 |
| 2024-12-02 | 121.00 | 126.00 | 116.00 | 118.00 | 118.00 | 1,426,800 |
| 2024-11-29 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | 704,900 |
| 2024-11-28 | 122.00 | 133.00 | 122.00 | 122.00 | 122.00 | 1,570,200 |
| 2024-11-26 | 128.00 | 129.00 | 120.00 | 122.00 | 122.00 | 1,635,200 |
| 2024-11-25 | 130.00 | 132.00 | 126.00 | 128.00 | 128.00 | 1,174,100 |
| 2024-11-22 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,039,100 |
| 2024-11-21 | 128.00 | 137.00 | 125.00 | 129.00 | 129.00 | 2,714,900 |
| 2024-11-20 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | 2,376,800 |
| 2024-11-19 | 137.00 | 139.00 | 131.00 | 132.00 | 132.00 | 2,151,700 |
| 2024-11-18 | 142.00 | 142.00 | 134.00 | 137.00 | 137.00 | 1,318,700 |
| 2024-11-15 | 148.00 | 150.00 | 142.00 | 142.00 | 142.00 | 1,303,200 |
| 2024-11-14 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 1,569,200 |
| 2024-11-13 | 154.00 | 154.00 | 147.00 | 148.00 | 148.00 | 2,444,500 |
| 2024-11-12 | 152.00 | 157.00 | 151.00 | 154.00 | 154.00 | 3,172,600 |
| 2024-11-11 | 147.00 | 161.00 | 147.00 | 152.00 | 152.00 | 9,572,700 |
| 2024-11-08 | 152.00 | 156.00 | 143.00 | 146.00 | 146.00 | 4,315,700 |
| 2024-11-07 | 154.00 | 165.00 | 146.00 | 152.00 | 152.00 | 15,213,600 |
| 2024-11-06 | 204.00 | 204.00 | 158.00 | 163.00 | 163.00 | 42,885,500 |
| 2024-11-05 | 155.00 | 204.00 | 146.00 | 204.00 | 204.00 | 22,894,600 |
| 2024-11-04 | 174.00 | 180.00 | 146.00 | 154.00 | 154.00 | 21,096,600 |
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.