Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 420.00 | 422.00 | 418.00 | 422.00 | 412.39 | 2,373,400 |
| 2023-08-04 | 420.00 | 424.00 | 418.00 | 418.00 | 408.48 | 1,989,400 |
| 2023-08-03 | 420.00 | 424.00 | 418.00 | 420.00 | 410.44 | 2,950,900 |
| 2023-08-02 | 426.00 | 426.00 | 420.00 | 420.00 | 410.44 | 1,399,900 |
| 2023-08-01 | 422.00 | 426.00 | 420.00 | 424.00 | 414.35 | 1,475,800 |
| 2023-07-31 | 424.00 | 424.00 | 418.00 | 420.00 | 410.44 | 1,810,400 |
| 2023-07-28 | 422.00 | 426.00 | 420.00 | 422.00 | 412.39 | 1,054,600 |
| 2023-07-27 | 420.00 | 426.00 | 420.00 | 422.00 | 412.39 | 1,344,000 |
| 2023-07-26 | 422.00 | 422.00 | 420.00 | 420.00 | 410.44 | 3,013,800 |
| 2023-07-25 | 422.00 | 424.00 | 416.00 | 422.00 | 412.39 | 2,412,800 |
| 2023-07-24 | 422.00 | 424.00 | 420.00 | 422.00 | 412.39 | 1,003,300 |
| 2023-07-21 | 422.00 | 424.00 | 416.00 | 420.00 | 410.44 | 4,831,900 |
| 2023-07-20 | 422.00 | 426.00 | 418.00 | 422.00 | 412.39 | 3,273,500 |
| 2023-07-18 | 420.00 | 426.00 | 418.00 | 420.00 | 410.44 | 2,502,000 |
| 2023-07-17 | 420.00 | 428.00 | 418.00 | 420.00 | 410.44 | 2,486,400 |
| 2023-07-14 | 430.00 | 430.00 | 420.00 | 420.00 | 410.44 | 1,891,800 |
| 2023-07-13 | 430.00 | 438.00 | 422.00 | 424.00 | 414.35 | 1,378,400 |
| 2023-07-12 | 428.00 | 434.00 | 426.00 | 428.00 | 418.26 | 1,389,400 |
| 2023-07-11 | 432.00 | 436.00 | 426.00 | 426.00 | 416.30 | 1,402,900 |
| 2023-07-10 | 422.00 | 436.00 | 420.00 | 428.00 | 418.26 | 6,018,700 |
| 2023-07-07 | 420.00 | 422.00 | 414.00 | 420.00 | 410.44 | 4,682,500 |
| 2023-07-06 | 416.00 | 420.00 | 414.00 | 420.00 | 410.44 | 8,968,500 |
| 2023-07-05 | 420.00 | 422.00 | 414.00 | 418.00 | 408.48 | 6,840,400 |
| 2023-07-04 | 420.00 | 422.00 | 416.00 | 418.00 | 408.48 | 8,567,400 |
| 2023-07-03 | 418.00 | 424.00 | 414.00 | 418.00 | 408.48 | 3,964,400 |
| 2023-06-27 | 418.00 | 420.00 | 416.00 | 418.00 | 408.48 | 9,040,000 |
| 2023-06-26 | 420.00 | 422.00 | 416.00 | 418.00 | 408.48 | 1,624,400 |
| 2023-06-23 | 420.00 | 424.00 | 418.00 | 420.00 | 410.44 | 2,833,800 |
| 2023-06-22 | 408.00 | 426.00 | 400.00 | 416.00 | 406.53 | 5,812,200 |
| 2023-06-21 | 430.00 | 430.00 | 408.00 | 412.00 | 402.62 | 9,718,800 |
| 2023-06-20 | 420.00 | 442.00 | 418.00 | 430.00 | 420.21 | 6,741,300 |
| 2023-06-19 | 408.00 | 420.00 | 408.00 | 418.00 | 408.48 | 1,094,300 |
| 2023-06-16 | 412.00 | 424.00 | 404.00 | 408.00 | 398.71 | 7,795,000 |
| 2023-06-15 | 424.00 | 428.00 | 412.00 | 412.00 | 402.62 | 4,725,900 |
| 2023-06-14 | 432.00 | 434.00 | 416.00 | 418.00 | 408.48 | 3,466,900 |
| 2023-06-13 | 436.00 | 440.00 | 428.00 | 430.00 | 420.21 | 5,611,400 |
| 2023-06-12 | 436.00 | 440.00 | 428.00 | 436.00 | 426.07 | 3,502,200 |
| 2023-06-09 | 436.00 | 436.00 | 428.00 | 436.00 | 426.07 | 26,948,800 |
| 2023-06-08 | 432.00 | 444.00 | 432.00 | 436.00 | 426.07 | 1,119,900 |
| 2023-06-07 | 432.00 | 432.00 | 430.00 | 432.00 | 422.17 | 882,900 |
| 2023-06-06 | 434.00 | 440.00 | 430.00 | 436.00 | 426.07 | 413,500 |
| 2023-06-05 | 432.00 | 432.00 | 424.00 | 432.00 | 422.17 | 757,200 |
| 2023-05-31 | 432.00 | 446.00 | 426.00 | 426.00 | 416.30 | 881,300 |
| 2023-05-30 | 426.00 | 448.00 | 420.00 | 448.00 | 437.80 | 636,100 |
| 2023-05-29 | 432.00 | 442.00 | 424.00 | 424.00 | 414.35 | 433,600 |
| 2023-05-26 | 430.00 | 440.00 | 430.00 | 430.00 | 420.21 | 140,700 |
| 2023-05-25 | 428.00 | 434.00 | 426.00 | 430.00 | 420.21 | 230,400 |
| 2023-05-24 | 436.00 | 442.00 | 428.00 | 428.00 | 418.26 | 805,200 |
| 2023-05-23 | 432.00 | 470.00 | 424.00 | 436.00 | 426.07 | 3,409,500 |
| 2023-05-22 | 434.00 | 438.00 | 428.00 | 434.00 | 424.12 | 428,800 |
| 2023-05-19 | 428.00 | 446.00 | 420.00 | 434.00 | 424.12 | 858,500 |
| 2023-05-17 | 434.00 | 434.00 | 422.00 | 424.00 | 414.35 | 855,200 |
| 2023-05-16 | 444.00 | 444.00 | 428.00 | 432.00 | 422.17 | 1,147,600 |
| 2023-05-15 | 444.00 | 444.00 | 436.00 | 444.00 | 433.89 | 562,000 |
| 2023-05-12 | 430.00 | 450.00 | 422.00 | 446.00 | 435.85 | 1,010,900 |
| 2023-05-11 | 438.00 | 442.00 | 428.00 | 430.00 | 420.21 | 1,421,800 |
| 2023-05-10 | 446.00 | 452.00 | 440.00 | 442.00 | 431.94 | 1,765,400 |
| 2023-05-09 | 446.00 | 460.00 | 416.00 | 444.00 | 433.89 | 6,867,600 |
| 2023-05-08 | 474.00 | 480.00 | 446.00 | 446.00 | 435.85 | 6,364,800 |
| 2023-05-05 | 478.00 | 482.00 | 474.00 | 478.00 | 467.12 | 816,200 |
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.