Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 282.00 | 290.00 | 236.00 | 236.00 | 236.00 | 4,841,400 |
| 2026-10-16 | 290.00 | 290.00 | 252.00 | 252.00 | 252.00 | 3,032,400 |
| 2026-10-15 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 216,400 |
| 2026-10-14 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 330,400 |
| 2026-10-13 | 292.00 | 298.00 | 292.00 | 296.00 | 296.00 | 255,400 |
| 2026-10-12 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 439,000 |
| 2026-10-09 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 352,500 |
| 2026-10-08 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 700,700 |
| 2026-10-07 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 168,400 |
| 2026-10-06 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 488,200 |
| 2026-10-05 | 292.00 | 302.00 | 288.00 | 292.00 | 292.00 | 1,850,600 |
| 2026-10-02 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 582,500 |
| 2026-10-01 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | 919,400 |
| 2026-09-30 | 296.00 | 308.00 | 296.00 | 298.00 | 298.00 | 373,800 |
| 2026-09-29 | 298.00 | 302.00 | 290.00 | 296.00 | 296.00 | 541,400 |
| 2026-09-28 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 538,900 |
| 2026-09-25 | 312.00 | 312.00 | 294.00 | 296.00 | 296.00 | 1,986,700 |
| 2026-09-24 | 314.00 | 322.00 | 304.00 | 312.00 | 312.00 | 624,800 |
| 2026-09-23 | 314.00 | 316.00 | 304.00 | 314.00 | 314.00 | 707,800 |
| 2026-09-22 | 320.00 | 322.00 | 302.00 | 310.00 | 310.00 | 2,373,500 |
| 2026-09-21 | 354.00 | 354.00 | 314.00 | 320.00 | 320.00 | 4,229,200 |
| 2026-09-18 | 320.00 | 368.00 | 318.00 | 338.00 | 338.00 | 7,835,300 |
| 2026-09-17 | 300.00 | 322.00 | 300.00 | 320.00 | 320.00 | 3,949,700 |
| 2026-09-16 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 677,100 |
| 2026-09-15 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 609,200 |
| 2026-09-14 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 362,000 |
| 2026-09-11 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 190,400 |
| 2026-09-10 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 466,300 |
| 2026-09-09 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 345,300 |
| 2026-09-08 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | 815,100 |
| 2026-09-07 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | 401,400 |
| 2026-09-04 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 828,400 |
| 2026-09-03 | 302.00 | 310.00 | 302.00 | 304.00 | 304.00 | 318,100 |
| 2026-09-02 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 865,900 |
| 2026-09-01 | 298.00 | 310.00 | 298.00 | 306.00 | 306.00 | 2,138,400 |
| 2026-08-31 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 778,000 |
| 2026-08-28 | 302.00 | 306.00 | 296.00 | 300.00 | 300.00 | 696,400 |
| 2026-08-27 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 884,200 |
| 2026-08-26 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 682,600 |
| 2026-08-25 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-08-24 | 300.00 | 306.00 | 294.00 | 298.00 | 298.00 | 984,100 |
| 2026-08-21 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | 878,900 |
| 2026-08-20 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | 1,211,100 |
| 2026-08-19 | 294.00 | 320.00 | 294.00 | 302.00 | 302.00 | 3,461,600 |
| 2026-08-18 | 290.00 | 300.00 | 288.00 | 292.00 | 292.00 | 466,200 |
| 2026-08-17 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-08-14 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 404,200 |
| 2026-08-13 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | 210,200 |
| 2026-08-12 | 294.00 | 298.00 | 288.00 | 292.00 | 292.00 | 328,100 |
| 2026-08-11 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 491,100 |
| 2026-08-10 | 298.00 | 304.00 | 294.00 | 298.00 | 298.00 | 87,600 |
| 2026-08-07 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 180,200 |
| 2026-08-06 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | 349,000 |
| 2026-08-05 | 300.00 | 304.00 | 294.00 | 300.00 | 300.00 | 855,900 |
| 2026-08-04 | 296.00 | 298.00 | 292.00 | 298.00 | 298.00 | 394,800 |
| 2026-08-03 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | 249,100 |
| 2026-07-31 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 584,300 |
| 2026-07-30 | 290.00 | 296.00 | 286.00 | 288.00 | 288.00 | 193,300 |
| 2026-07-29 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 429,400 |
| 2026-07-28 | 290.00 | 294.00 | 280.00 | 288.00 | 288.00 | 1,214,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 11.6100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.