Megapolitan Developments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 145.00 | 184.00 | 145.00 | 172.00 | 172.00 | 65,166,500 |
| 2024-10-31 | 141.00 | 143.00 | 135.00 | 137.00 | 137.00 | 201,600 |
| 2024-10-30 | 138.00 | 144.00 | 130.00 | 141.00 | 141.00 | 499,100 |
| 2024-10-29 | 144.00 | 147.00 | 136.00 | 136.00 | 136.00 | 1,689,300 |
| 2024-10-28 | 145.00 | 148.00 | 135.00 | 144.00 | 144.00 | 1,197,400 |
| 2024-10-25 | 130.00 | 155.00 | 130.00 | 144.00 | 144.00 | 4,084,900 |
| 2024-10-24 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 369,800 |
| 2024-10-23 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 660,600 |
| 2024-10-22 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 549,000 |
| 2024-10-21 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 471,700 |
| 2024-10-18 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 425,300 |
| 2024-10-17 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 222,400 |
| 2024-10-16 | 126.00 | 141.00 | 126.00 | 128.00 | 128.00 | 6,050,100 |
| 2024-10-15 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | 740,500 |
| 2024-10-14 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 279,900 |
| 2024-10-11 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 257,600 |
| 2024-10-10 | 127.00 | 130.00 | 120.00 | 127.00 | 127.00 | 573,900 |
| 2024-10-09 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 403,500 |
| 2024-10-08 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 276,200 |
| 2024-10-07 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 371,000 |
| 2024-10-04 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 628,000 |
| 2024-10-03 | 125.00 | 130.00 | 122.00 | 127.00 | 127.00 | 348,100 |
| 2024-10-02 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 453,700 |
| 2024-10-01 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | 184,600 |
| 2024-09-30 | 131.00 | 136.00 | 128.00 | 130.00 | 130.00 | 864,400 |
| 2024-09-27 | 132.00 | 134.00 | 129.00 | 133.00 | 133.00 | 1,085,900 |
| 2024-09-26 | 134.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1,142,900 |
| 2024-09-25 | 131.00 | 137.00 | 131.00 | 133.00 | 133.00 | 2,735,000 |
| 2024-09-24 | 140.00 | 147.00 | 128.00 | 131.00 | 131.00 | 11,426,600 |
| 2024-09-23 | 115.00 | 152.00 | 115.00 | 148.00 | 148.00 | 44,673,200 |
| 2024-09-20 | 167.00 | 167.00 | 108.00 | 113.00 | 113.00 | 4,832,400 |
| 2024-09-19 | 161.00 | 169.00 | 158.00 | 166.00 | 166.00 | 225,400 |
| 2024-09-18 | 168.00 | 170.00 | 160.00 | 161.00 | 161.00 | 389,100 |
| 2024-09-17 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 51,200 |
| 2024-09-13 | 170.00 | 173.00 | 167.00 | 171.00 | 171.00 | 384,900 |
| 2024-09-12 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 366,800 |
| 2024-09-11 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 66,300 |
| 2024-09-10 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 115,000 |
| 2024-09-09 | 171.00 | 173.00 | 167.00 | 171.00 | 171.00 | 354,600 |
| 2024-09-06 | 171.00 | 176.00 | 168.00 | 170.00 | 170.00 | 165,100 |
| 2024-09-05 | 167.00 | 171.00 | 164.00 | 170.00 | 170.00 | 227,200 |
| 2024-09-04 | 169.00 | 183.00 | 163.00 | 164.00 | 164.00 | 1,101,600 |
| 2024-09-03 | 172.00 | 172.00 | 161.00 | 168.00 | 168.00 | 404,000 |
| 2024-09-02 | 174.00 | 174.00 | 168.00 | 172.00 | 172.00 | 383,300 |
| 2024-08-30 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | 292,500 |
| 2024-08-29 | 175.00 | 177.00 | 168.00 | 174.00 | 174.00 | 484,400 |
| 2024-08-28 | 176.00 | 183.00 | 170.00 | 174.00 | 174.00 | 643,000 |
| 2024-08-27 | 187.00 | 191.00 | 173.00 | 176.00 | 176.00 | 1,270,900 |
| 2024-08-26 | 167.00 | 214.00 | 167.00 | 187.00 | 187.00 | 7,101,000 |
| 2024-08-23 | 162.00 | 171.00 | 162.00 | 165.00 | 165.00 | 442,900 |
| 2024-08-22 | 168.00 | 169.00 | 158.00 | 162.00 | 162.00 | 150,800 |
| 2024-08-21 | 165.00 | 170.00 | 161.00 | 166.00 | 166.00 | 261,800 |
| 2024-08-20 | 174.00 | 178.00 | 163.00 | 167.00 | 167.00 | 402,900 |
| 2024-08-19 | 158.00 | 178.00 | 157.00 | 174.00 | 174.00 | 368,600 |
| 2024-08-16 | 169.00 | 175.00 | 158.00 | 158.00 | 158.00 | 378,700 |
| 2024-08-15 | 177.00 | 178.00 | 161.00 | 166.00 | 166.00 | 554,000 |
| 2024-08-14 | 177.00 | 177.00 | 169.00 | 172.00 | 172.00 | 302,600 |
| 2024-08-13 | 177.00 | 178.00 | 168.00 | 178.00 | 178.00 | 174,100 |
| 2024-08-12 | 179.00 | 179.00 | 167.00 | 167.00 | 167.00 | 312,800 |
| 2024-08-09 | 171.00 | 180.00 | 167.00 | 176.00 | 176.00 | 407,500 |
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.