Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 274.00 | 278.00 | 270.00 | 274.00 | 267.76 | 321,700 |
| 2024-05-08 | 276.00 | 276.00 | 270.00 | 274.00 | 267.76 | 185,800 |
| 2024-05-07 | 276.00 | 278.00 | 270.00 | 276.00 | 269.72 | 143,600 |
| 2024-05-06 | 272.00 | 278.00 | 272.00 | 276.00 | 269.72 | 197,800 |
| 2024-05-03 | 274.00 | 274.00 | 272.00 | 272.00 | 265.81 | 2,091,800 |
| 2024-05-02 | 276.00 | 280.00 | 272.00 | 276.00 | 269.72 | 994,700 |
| 2024-04-30 | 276.00 | 276.00 | 272.00 | 276.00 | 269.72 | 34,400 |
| 2024-04-29 | 276.00 | 276.00 | 274.00 | 274.00 | 267.76 | 57,300 |
| 2024-04-26 | 270.00 | 278.00 | 270.00 | 274.00 | 267.76 | 943,800 |
| 2024-04-25 | 278.00 | 280.00 | 258.00 | 268.00 | 261.90 | 3,197,200 |
| 2024-04-24 | 270.00 | 288.00 | 270.00 | 286.00 | 279.49 | 433,600 |
| 2024-04-23 | 268.00 | 274.00 | 268.00 | 270.00 | 263.85 | 575,300 |
| 2024-04-22 | 270.00 | 274.00 | 268.00 | 268.00 | 261.90 | 965,000 |
| 2024-04-19 | 270.00 | 274.00 | 268.00 | 274.00 | 267.76 | 908,700 |
| 2024-04-18 | 270.00 | 278.00 | 270.00 | 274.00 | 267.76 | 765,200 |
| 2024-04-17 | 280.00 | 280.00 | 270.00 | 280.00 | 273.63 | 792,900 |
| 2024-04-16 | 290.00 | 290.00 | 276.00 | 280.00 | 273.63 | 2,582,400 |
| 2024-04-05 | 290.00 | 294.00 | 290.00 | 290.00 | 283.40 | 811,600 |
| 2024-04-04 | 292.00 | 298.00 | 290.00 | 290.00 | 283.40 | 3,115,900 |
| 2024-04-03 | 296.00 | 296.00 | 292.00 | 294.00 | 287.31 | 622,600 |
| 2024-04-02 | 298.00 | 298.00 | 294.00 | 296.00 | 289.26 | 99,700 |
| 2024-04-01 | 304.00 | 304.00 | 294.00 | 300.00 | 293.17 | 152,600 |
| 2024-03-28 | 292.00 | 310.00 | 290.00 | 306.00 | 299.03 | 1,325,500 |
| 2024-03-27 | 296.00 | 300.00 | 292.00 | 292.00 | 285.35 | 328,400 |
| 2024-03-26 | 304.00 | 304.00 | 296.00 | 298.00 | 291.22 | 716,000 |
| 2024-03-25 | 308.00 | 308.00 | 300.00 | 304.00 | 297.08 | 376,700 |
| 2024-03-22 | 316.00 | 316.00 | 304.00 | 308.00 | 300.99 | 25,100 |
| 2024-03-21 | 310.00 | 318.00 | 304.00 | 316.00 | 308.81 | 176,600 |
| 2024-03-20 | 308.00 | 310.00 | 302.00 | 308.00 | 300.99 | 282,500 |
| 2024-03-19 | 302.00 | 308.00 | 300.00 | 308.00 | 300.99 | 114,200 |
| 2024-03-18 | 300.00 | 306.00 | 298.00 | 306.00 | 299.03 | 283,100 |
| 2024-03-15 | 310.00 | 310.00 | 300.00 | 300.00 | 293.17 | 680,900 |
| 2024-03-14 | 306.00 | 312.00 | 304.00 | 306.00 | 299.03 | 548,500 |
| 2024-03-13 | 312.00 | 314.00 | 306.00 | 306.00 | 299.03 | 519,900 |
| 2024-03-08 | 316.00 | 316.00 | 310.00 | 312.00 | 304.90 | 285,800 |
| 2024-03-07 | 312.00 | 320.00 | 310.00 | 316.00 | 308.81 | 403,100 |
| 2024-03-06 | 320.00 | 330.00 | 312.00 | 312.00 | 304.90 | 84,700 |
| 2024-03-05 | 314.00 | 322.00 | 312.00 | 314.00 | 306.85 | 340,900 |
| 2024-03-04 | 324.00 | 324.00 | 314.00 | 314.00 | 306.85 | 96,400 |
| 2024-03-01 | 330.00 | 330.00 | 310.00 | 324.00 | 316.62 | 599,800 |
| 2024-02-29 | 330.00 | 334.00 | 326.00 | 330.00 | 322.49 | 94,100 |
| 2024-02-28 | 320.00 | 340.00 | 320.00 | 334.00 | 326.40 | 139,800 |
| 2024-02-27 | 320.00 | 328.00 | 320.00 | 320.00 | 312.72 | 38,100 |
| 2024-02-26 | 316.00 | 338.00 | 316.00 | 320.00 | 312.72 | 318,200 |
| 2024-02-23 | 314.00 | 324.00 | 312.00 | 316.00 | 308.81 | 396,900 |
| 2024-02-22 | 318.00 | 326.00 | 316.00 | 320.00 | 312.72 | 952,600 |
| 2024-02-21 | 326.00 | 334.00 | 314.00 | 328.00 | 320.53 | 1,224,100 |
| 2024-02-20 | 316.00 | 326.00 | 316.00 | 320.00 | 312.72 | 154,200 |
| 2024-02-19 | 320.00 | 326.00 | 314.00 | 326.00 | 318.58 | 359,400 |
| 2024-02-16 | 328.00 | 328.00 | 312.00 | 318.00 | 310.76 | 666,700 |
| 2024-02-15 | 320.00 | 330.00 | 312.00 | 314.00 | 306.85 | 234,400 |
| 2024-02-13 | 318.00 | 328.00 | 316.00 | 320.00 | 312.72 | 707,700 |
| 2024-02-12 | 332.00 | 332.00 | 308.00 | 316.00 | 308.81 | 362,100 |
| 2024-02-07 | 330.00 | 340.00 | 328.00 | 338.00 | 330.31 | 800,700 |
| 2024-02-06 | 324.00 | 330.00 | 320.00 | 330.00 | 322.49 | 402,800 |
| 2024-02-05 | 320.00 | 326.00 | 310.00 | 324.00 | 316.62 | 69,500 |
| 2024-02-02 | 316.00 | 324.00 | 314.00 | 314.00 | 306.85 | 415,100 |
| 2024-02-01 | 312.00 | 332.00 | 312.00 | 318.00 | 310.76 | 868,700 |
| 2024-01-31 | 310.00 | 320.00 | 310.00 | 316.00 | 308.81 | 102,200 |
| 2024-01-30 | 308.00 | 316.00 | 308.00 | 310.00 | 302.94 | 94,800 |
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.