Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 342.00 | 344.00 | 340.00 | 342.00 | 334.21 | 851,800 |
| 2023-10-31 | 360.00 | 360.00 | 340.00 | 344.00 | 336.17 | 158,600 |
| 2023-10-30 | 344.00 | 354.00 | 330.00 | 344.00 | 336.17 | 246,200 |
| 2023-10-27 | 348.00 | 358.00 | 344.00 | 344.00 | 336.17 | 57,600 |
| 2023-10-26 | 346.00 | 368.00 | 346.00 | 348.00 | 340.08 | 266,400 |
| 2023-10-25 | 364.00 | 368.00 | 344.00 | 344.00 | 336.17 | 1,570,900 |
| 2023-10-24 | 364.00 | 368.00 | 360.00 | 364.00 | 355.71 | 168,700 |
| 2023-10-23 | 370.00 | 376.00 | 360.00 | 360.00 | 351.80 | 434,000 |
| 2023-10-20 | 376.00 | 376.00 | 370.00 | 370.00 | 361.58 | 253,300 |
| 2023-10-19 | 380.00 | 384.00 | 378.00 | 378.00 | 369.39 | 313,000 |
| 2023-10-18 | 382.00 | 388.00 | 378.00 | 380.00 | 371.35 | 16,300 |
| 2023-10-17 | 382.00 | 390.00 | 376.00 | 382.00 | 373.30 | 752,100 |
| 2023-10-16 | 392.00 | 392.00 | 380.00 | 382.00 | 373.30 | 504,500 |
| 2023-10-13 | 386.00 | 410.00 | 386.00 | 392.00 | 383.08 | 3,945,900 |
| 2023-10-12 | 380.00 | 386.00 | 374.00 | 384.00 | 375.26 | 399,300 |
| 2023-10-11 | 384.00 | 390.00 | 372.00 | 384.00 | 375.26 | 1,465,200 |
| 2023-10-10 | 380.00 | 388.00 | 380.00 | 382.00 | 373.30 | 100,900 |
| 2023-10-09 | 380.00 | 390.00 | 370.00 | 380.00 | 371.35 | 591,400 |
| 2023-10-06 | 362.00 | 390.00 | 360.00 | 374.00 | 365.49 | 10,208,900 |
| 2023-10-05 | 366.00 | 366.00 | 362.00 | 362.00 | 353.76 | 340,500 |
| 2023-10-04 | 368.00 | 372.00 | 362.00 | 366.00 | 357.67 | 756,400 |
| 2023-10-03 | 372.00 | 376.00 | 366.00 | 368.00 | 359.62 | 1,232,700 |
| 2023-10-02 | 378.00 | 386.00 | 368.00 | 372.00 | 363.53 | 2,680,700 |
| 2023-09-29 | 392.00 | 392.00 | 372.00 | 372.00 | 363.53 | 1,644,800 |
| 2023-09-27 | 390.00 | 392.00 | 382.00 | 388.00 | 379.17 | 272,900 |
| 2023-09-26 | 388.00 | 394.00 | 380.00 | 390.00 | 381.12 | 1,787,600 |
| 2023-09-25 | 394.00 | 394.00 | 382.00 | 388.00 | 379.17 | 854,400 |
| 2023-09-22 | 394.00 | 398.00 | 392.00 | 394.00 | 385.03 | 255,900 |
| 2023-09-21 | 394.00 | 396.00 | 390.00 | 394.00 | 385.03 | 255,300 |
| 2023-09-20 | 390.00 | 394.00 | 372.00 | 394.00 | 385.03 | 3,038,800 |
| 2023-09-19 | 382.00 | 396.00 | 382.00 | 390.00 | 381.12 | 1,412,000 |
| 2023-09-18 | 400.00 | 400.00 | 374.00 | 382.00 | 373.30 | 3,901,700 |
| 2023-09-15 | 424.00 | 424.00 | 392.00 | 394.00 | 385.03 | 10,516,100 |
| 2023-09-14 | 420.00 | 422.00 | 420.00 | 422.00 | 412.39 | 1,867,800 |
| 2023-09-13 | 422.00 | 424.00 | 420.00 | 424.00 | 414.35 | 1,320,100 |
| 2023-09-12 | 422.00 | 424.00 | 420.00 | 424.00 | 414.35 | 245,200 |
| 2023-09-11 | 422.00 | 424.00 | 420.00 | 422.00 | 412.39 | 758,500 |
| 2023-09-08 | 420.00 | 424.00 | 420.00 | 422.00 | 412.39 | 537,500 |
| 2023-09-07 | 420.00 | 424.00 | 420.00 | 422.00 | 412.39 | 307,900 |
| 2023-09-06 | 422.00 | 422.00 | 420.00 | 422.00 | 412.39 | 1,187,000 |
| 2023-09-05 | 422.00 | 424.00 | 420.00 | 420.00 | 410.44 | 463,000 |
| 2023-09-04 | 422.00 | 422.00 | 420.00 | 420.00 | 410.44 | 296,700 |
| 2023-09-01 | 420.00 | 422.00 | 420.00 | 420.00 | 410.44 | 692,000 |
| 2023-08-31 | 424.00 | 424.00 | 420.00 | 420.00 | 410.44 | 714,700 |
| 2023-08-30 | 422.00 | 424.00 | 420.00 | 422.00 | 412.39 | 1,755,700 |
| 2023-08-29 | 422.00 | 424.00 | 420.00 | 424.00 | 414.35 | 468,400 |
| 2023-08-28 | 422.00 | 422.00 | 420.00 | 422.00 | 412.39 | 591,600 |
| 2023-08-25 | 420.00 | 426.00 | 420.00 | 422.00 | 412.39 | 289,400 |
| 2023-08-24 | 426.00 | 426.00 | 420.00 | 420.00 | 410.44 | 894,900 |
| 2023-08-23 | 420.00 | 432.00 | 420.00 | 426.00 | 416.30 | 1,143,500 |
| 2023-08-22 | 420.00 | 424.00 | 420.00 | 422.00 | 412.39 | 810,200 |
| 2023-08-21 | 422.00 | 422.00 | 420.00 | 420.00 | 410.44 | 1,281,800 |
| 2023-08-18 | 420.00 | 422.00 | 420.00 | 422.00 | 412.39 | 709,900 |
| 2023-08-16 | 422.00 | 424.00 | 418.00 | 422.00 | 412.39 | 3,208,900 |
| 2023-08-15 | 422.00 | 426.00 | 420.00 | 422.00 | 412.39 | 2,087,400 |
| 2023-08-14 | 424.00 | 424.00 | 420.00 | 422.00 | 412.39 | 952,300 |
| 2023-08-11 | 422.00 | 424.00 | 420.00 | 422.00 | 412.39 | 1,018,400 |
| 2023-08-10 | 420.00 | 424.00 | 420.00 | 422.00 | 412.39 | 1,110,400 |
| 2023-08-09 | 426.00 | 426.00 | 418.00 | 420.00 | 410.44 | 5,807,100 |
| 2023-08-08 | 424.00 | 426.00 | 420.00 | 426.00 | 416.30 | 766,300 |
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.