Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 318.00 | 320.00 | 308.00 | 310.00 | 302.94 | 198,400 |
| 2024-01-26 | 318.00 | 322.00 | 308.00 | 320.00 | 312.72 | 303,700 |
| 2024-01-25 | 310.00 | 320.00 | 304.00 | 318.00 | 310.76 | 369,000 |
| 2024-01-24 | 310.00 | 350.00 | 298.00 | 312.00 | 304.90 | 2,045,600 |
| 2024-01-23 | 302.00 | 310.00 | 302.00 | 308.00 | 300.99 | 1,470,200 |
| 2024-01-22 | 306.00 | 306.00 | 300.00 | 304.00 | 297.08 | 255,700 |
| 2024-01-19 | 304.00 | 306.00 | 300.00 | 302.00 | 295.13 | 2,401,500 |
| 2024-01-18 | 304.00 | 304.00 | 300.00 | 302.00 | 295.13 | 124,500 |
| 2024-01-17 | 302.00 | 304.00 | 300.00 | 304.00 | 297.08 | 855,200 |
| 2024-01-16 | 306.00 | 306.00 | 302.00 | 302.00 | 295.13 | 153,200 |
| 2024-01-15 | 302.00 | 306.00 | 300.00 | 304.00 | 297.08 | 653,000 |
| 2024-01-12 | 300.00 | 310.00 | 300.00 | 302.00 | 295.13 | 1,823,900 |
| 2024-01-11 | 300.00 | 306.00 | 300.00 | 302.00 | 295.13 | 826,800 |
| 2024-01-10 | 302.00 | 304.00 | 298.00 | 302.00 | 295.13 | 854,400 |
| 2024-01-09 | 308.00 | 308.00 | 302.00 | 304.00 | 297.08 | 239,100 |
| 2024-01-08 | 302.00 | 306.00 | 302.00 | 306.00 | 299.03 | 346,100 |
| 2024-01-05 | 304.00 | 310.00 | 304.00 | 304.00 | 297.08 | 424,400 |
| 2024-01-04 | 298.00 | 310.00 | 298.00 | 308.00 | 300.99 | 274,800 |
| 2024-01-03 | 300.00 | 304.00 | 298.00 | 300.00 | 293.17 | 309,700 |
| 2024-01-02 | 298.00 | 304.00 | 298.00 | 300.00 | 293.17 | 201,500 |
| 2023-12-29 | 300.00 | 308.00 | 298.00 | 298.00 | 291.22 | 495,800 |
| 2023-12-28 | 300.00 | 300.00 | 292.00 | 300.00 | 293.17 | 699,400 |
| 2023-12-27 | 298.00 | 300.00 | 288.00 | 300.00 | 293.17 | 1,049,400 |
| 2023-12-22 | 300.00 | 300.00 | 296.00 | 298.00 | 291.22 | 1,108,700 |
| 2023-12-21 | 300.00 | 300.00 | 296.00 | 300.00 | 293.17 | 1,166,300 |
| 2023-12-20 | 298.00 | 302.00 | 296.00 | 298.00 | 291.22 | 1,200,600 |
| 2023-12-19 | 304.00 | 308.00 | 302.00 | 302.00 | 295.13 | 36,500 |
| 2023-12-18 | 292.00 | 306.00 | 292.00 | 306.00 | 299.03 | 584,200 |
| 2023-12-15 | 298.00 | 300.00 | 294.00 | 296.00 | 289.26 | 1,186,700 |
| 2023-12-14 | 298.00 | 304.00 | 290.00 | 296.00 | 289.26 | 1,551,800 |
| 2023-12-13 | 310.00 | 322.00 | 290.00 | 292.00 | 285.35 | 2,123,700 |
| 2023-12-12 | 316.00 | 326.00 | 308.00 | 322.00 | 314.67 | 728,400 |
| 2023-12-11 | 320.00 | 320.00 | 308.00 | 316.00 | 308.81 | 688,400 |
| 2023-12-08 | 312.00 | 320.00 | 308.00 | 320.00 | 312.72 | 240,100 |
| 2023-12-07 | 320.00 | 326.00 | 308.00 | 310.00 | 302.94 | 403,100 |
| 2023-12-06 | 328.00 | 330.00 | 318.00 | 322.00 | 314.67 | 651,900 |
| 2023-12-05 | 304.00 | 330.00 | 300.00 | 326.00 | 318.58 | 2,338,300 |
| 2023-12-04 | 308.00 | 310.00 | 296.00 | 304.00 | 297.08 | 1,721,200 |
| 2023-12-01 | 284.00 | 330.00 | 276.00 | 302.00 | 295.13 | 4,968,500 |
| 2023-11-30 | 288.00 | 290.00 | 280.00 | 282.00 | 275.58 | 12,311,300 |
| 2023-11-29 | 300.00 | 302.00 | 288.00 | 288.00 | 281.44 | 9,347,100 |
| 2023-11-28 | 308.00 | 310.00 | 302.00 | 302.00 | 295.13 | 574,000 |
| 2023-11-27 | 310.00 | 314.00 | 306.00 | 308.00 | 300.99 | 1,851,300 |
| 2023-11-24 | 318.00 | 320.00 | 308.00 | 308.00 | 300.99 | 2,748,100 |
| 2023-11-23 | 328.00 | 328.00 | 318.00 | 318.00 | 310.76 | 1,982,700 |
| 2023-11-22 | 336.00 | 336.00 | 324.00 | 328.00 | 320.53 | 699,000 |
| 2023-11-21 | 338.00 | 338.00 | 330.00 | 336.00 | 328.35 | 1,953,900 |
| 2023-11-20 | 336.00 | 340.00 | 332.00 | 338.00 | 330.31 | 311,600 |
| 2023-11-17 | 332.00 | 340.00 | 332.00 | 338.00 | 330.31 | 528,800 |
| 2023-11-16 | 336.00 | 346.00 | 332.00 | 338.00 | 330.31 | 557,800 |
| 2023-11-15 | 346.00 | 350.00 | 336.00 | 338.00 | 330.31 | 81,700 |
| 2023-11-14 | 332.00 | 344.00 | 330.00 | 342.00 | 334.21 | 349,300 |
| 2023-11-13 | 340.00 | 344.00 | 330.00 | 330.00 | 322.49 | 973,400 |
| 2023-11-10 | 344.00 | 344.00 | 334.00 | 340.00 | 332.26 | 214,300 |
| 2023-11-09 | 344.00 | 344.00 | 336.00 | 342.00 | 334.21 | 92,600 |
| 2023-11-08 | 348.00 | 360.00 | 338.00 | 344.00 | 336.17 | 1,071,700 |
| 2023-11-07 | 358.00 | 358.00 | 340.00 | 348.00 | 340.08 | 526,500 |
| 2023-11-06 | 338.00 | 346.00 | 336.00 | 346.00 | 338.12 | 671,900 |
| 2023-11-03 | 336.00 | 342.00 | 334.00 | 340.00 | 332.26 | 744,700 |
| 2023-11-02 | 340.00 | 340.00 | 330.00 | 340.00 | 332.26 | 877,400 |
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.