Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 334.00 | 346.00 | 324.00 | 326.00 | 318.58 | 363,000 |
| 2024-08-08 | 344.00 | 344.00 | 338.00 | 340.00 | 332.26 | 86,000 |
| 2024-08-07 | 340.00 | 346.00 | 326.00 | 344.00 | 336.17 | 146,600 |
| 2024-08-06 | 348.00 | 358.00 | 330.00 | 340.00 | 332.26 | 1,617,200 |
| 2024-08-05 | 350.00 | 350.00 | 346.00 | 348.00 | 340.08 | 3,081,800 |
| 2024-08-02 | 350.00 | 350.00 | 348.00 | 348.00 | 340.08 | 194,000 |
| 2024-08-01 | 354.00 | 354.00 | 348.00 | 348.00 | 340.08 | 307,400 |
| 2024-07-31 | 348.00 | 350.00 | 346.00 | 348.00 | 340.08 | 1,805,500 |
| 2024-07-30 | 342.00 | 348.00 | 342.00 | 346.00 | 338.12 | 150,100 |
| 2024-07-29 | 344.00 | 346.00 | 342.00 | 344.00 | 336.17 | 316,500 |
| 2024-07-26 | 344.00 | 346.00 | 342.00 | 346.00 | 338.12 | 625,100 |
| 2024-07-25 | 346.00 | 346.00 | 342.00 | 342.00 | 334.21 | 1,544,500 |
| 2024-07-24 | 342.00 | 346.00 | 342.00 | 346.00 | 338.12 | 295,200 |
| 2024-07-23 | 344.00 | 344.00 | 342.00 | 342.00 | 334.21 | 494,400 |
| 2024-07-22 | 342.00 | 344.00 | 342.00 | 342.00 | 334.21 | 3,813,700 |
| 2024-07-19 | 344.00 | 344.00 | 342.00 | 344.00 | 336.17 | 32,400 |
| 2024-07-18 | 342.00 | 344.00 | 342.00 | 344.00 | 336.17 | 1,482,100 |
| 2024-07-17 | 344.00 | 344.00 | 342.00 | 344.00 | 336.17 | 460,900 |
| 2024-07-16 | 342.00 | 348.00 | 340.00 | 344.00 | 336.17 | 1,374,500 |
| 2024-07-15 | 344.00 | 344.00 | 340.00 | 342.00 | 334.21 | 173,600 |
| 2024-07-12 | 338.00 | 342.00 | 338.00 | 342.00 | 334.21 | 160,500 |
| 2024-07-11 | 338.00 | 340.00 | 338.00 | 340.00 | 332.26 | 3,153,000 |
| 2024-07-10 | 338.00 | 340.00 | 336.00 | 338.00 | 330.31 | 280,100 |
| 2024-07-09 | 328.00 | 340.00 | 328.00 | 338.00 | 330.31 | 1,298,500 |
| 2024-07-08 | 334.00 | 340.00 | 334.00 | 336.00 | 328.35 | 788,500 |
| 2024-07-05 | 334.00 | 334.00 | 332.00 | 334.00 | 326.40 | 1,356,200 |
| 2024-07-04 | 332.00 | 336.00 | 330.00 | 334.00 | 326.40 | 1,189,200 |
| 2024-07-03 | 330.00 | 336.00 | 326.00 | 334.00 | 326.40 | 3,214,700 |
| 2024-07-02 | 330.00 | 330.00 | 326.00 | 328.00 | 320.53 | 782,000 |
| 2024-07-01 | 326.00 | 334.00 | 324.00 | 330.00 | 322.49 | 1,910,200 |
| 2024-06-28 | 324.00 | 326.00 | 322.00 | 326.00 | 318.58 | 116,700 |
| 2024-06-27 | 324.00 | 324.00 | 316.00 | 322.00 | 314.67 | 316,000 |
| 2024-06-26 | 326.00 | 326.00 | 322.00 | 324.00 | 316.62 | 508,600 |
| 2024-06-25 | 326.00 | 326.00 | 324.00 | 326.00 | 318.58 | 44,200 |
| 2024-06-24 | 324.00 | 328.00 | 324.00 | 326.00 | 318.58 | 100,400 |
| 2024-06-21 | 324.00 | 326.00 | 320.00 | 324.00 | 316.62 | 7,490,800 |
| 2024-06-20 | 324.00 | 326.00 | 322.00 | 324.00 | 316.62 | 764,200 |
| 2024-06-19 | 324.00 | 326.00 | 310.00 | 322.00 | 314.67 | 1,340,500 |
| 2024-06-14 | 320.00 | 320.00 | 318.00 | 318.00 | 310.76 | 1,100,600 |
| 2024-06-13 | 326.00 | 330.00 | 316.00 | 320.00 | 312.72 | 613,500 |
| 2024-06-12 | 322.00 | 326.00 | 316.00 | 324.00 | 316.62 | 2,997,400 |
| 2024-06-11 | 328.00 | 328.00 | 322.00 | 322.00 | 314.67 | 341,600 |
| 2024-06-10 | 322.00 | 334.00 | 322.00 | 334.00 | 326.40 | 2,054,900 |
| 2024-06-07 | 328.00 | 328.00 | 322.00 | 328.00 | 320.53 | 592,000 |
| 2024-06-06 | 322.00 | 330.00 | 318.00 | 330.00 | 322.49 | 644,700 |
| 2024-06-05 | 330.00 | 330.00 | 314.00 | 322.00 | 314.67 | 2,075,800 |
| 2024-06-04 | 338.00 | 338.00 | 312.00 | 332.00 | 324.44 | 510,100 |
| 2024-06-03 | 324.00 | 338.00 | 318.00 | 336.00 | 328.35 | 2,885,700 |
| 2024-05-31 | 294.00 | 326.00 | 294.00 | 324.00 | 316.62 | 1,946,100 |
| 2024-05-30 | 296.00 | 322.00 | 294.00 | 294.00 | 287.31 | 2,975,900 |
| 2024-05-29 | 320.00 | 330.00 | 292.00 | 296.00 | 289.26 | 2,133,400 |
| 2024-05-28 | 306.00 | 320.00 | 306.00 | 320.00 | 312.72 | 1,847,900 |
| 2024-05-27 | 302.00 | 310.00 | 292.00 | 304.00 | 297.08 | 616,100 |
| 2024-05-22 | 304.00 | 304.00 | 294.00 | 298.00 | 291.22 | 1,119,400 |
| 2024-05-21 | 288.00 | 316.00 | 284.00 | 304.00 | 297.08 | 1,985,400 |
| 2024-05-20 | 278.00 | 290.00 | 272.00 | 288.00 | 281.44 | 918,600 |
| 2024-05-17 | 284.00 | 284.00 | 276.00 | 278.00 | 271.67 | 284,000 |
| 2024-05-16 | 278.00 | 280.00 | 272.00 | 280.00 | 273.63 | 19,500 |
| 2024-05-15 | 278.00 | 284.00 | 272.00 | 272.00 | 265.81 | 255,300 |
| 2024-05-14 | 270.00 | 278.00 | 264.00 | 278.00 | 271.67 | 9,571,500 |
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.