Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 476.00 | 482.00 | 474.00 | 478.00 | 467.12 | 1,539,400 |
| 2023-05-03 | 482.00 | 490.00 | 472.00 | 476.00 | 465.16 | 6,075,400 |
| 2023-05-02 | 486.00 | 488.00 | 478.00 | 480.00 | 469.07 | 4,538,000 |
| 2023-04-28 | 480.00 | 490.00 | 480.00 | 486.00 | 474.94 | 2,408,700 |
| 2023-04-27 | 474.00 | 480.00 | 474.00 | 480.00 | 469.07 | 4,429,100 |
| 2023-04-26 | 474.00 | 478.00 | 472.00 | 474.00 | 463.21 | 493,400 |
| 2023-04-18 | 480.00 | 480.00 | 472.00 | 474.00 | 463.21 | 3,611,800 |
| 2023-04-17 | 478.00 | 480.00 | 474.00 | 480.00 | 469.07 | 2,384,600 |
| 2023-04-14 | 478.00 | 480.00 | 472.00 | 478.00 | 467.12 | 3,281,800 |
| 2023-04-13 | 476.00 | 478.00 | 476.00 | 478.00 | 467.12 | 2,170,400 |
| 2023-04-12 | 474.00 | 478.00 | 474.00 | 476.00 | 465.16 | 1,436,700 |
| 2023-04-11 | 476.00 | 478.00 | 474.00 | 474.00 | 463.21 | 728,500 |
| 2023-04-10 | 476.00 | 476.00 | 472.00 | 476.00 | 465.16 | 2,355,700 |
| 2023-04-06 | 480.00 | 480.00 | 474.00 | 474.00 | 463.21 | 1,385,300 |
| 2023-04-05 | 474.00 | 482.00 | 474.00 | 478.00 | 467.12 | 2,941,500 |
| 2023-04-04 | 472.00 | 482.00 | 472.00 | 478.00 | 467.12 | 3,077,100 |
| 2023-04-03 | 468.00 | 474.00 | 466.00 | 472.00 | 461.26 | 2,564,800 |
| 2023-03-31 | 464.00 | 470.00 | 464.00 | 468.00 | 457.35 | 1,763,200 |
| 2023-03-30 | 468.00 | 472.00 | 462.00 | 464.00 | 453.44 | 2,535,800 |
| 2023-03-29 | 472.00 | 474.00 | 468.00 | 472.00 | 461.26 | 478,500 |
| 2023-03-28 | 476.00 | 476.00 | 472.00 | 472.00 | 461.26 | 611,800 |
| 2023-03-27 | 478.00 | 478.00 | 472.00 | 476.00 | 465.16 | 238,100 |
| 2023-03-24 | 470.00 | 478.00 | 466.00 | 478.00 | 467.12 | 3,483,300 |
| 2023-03-21 | 470.00 | 470.00 | 470.00 | 470.00 | 459.30 | 319,300 |
| 2023-03-20 | 470.00 | 472.00 | 460.00 | 470.00 | 459.30 | 288,400 |
| 2023-03-17 | 470.00 | 472.00 | 468.00 | 470.00 | 459.30 | 821,400 |
| 2023-03-16 | 472.00 | 474.00 | 470.00 | 470.00 | 459.30 | 1,517,200 |
| 2023-03-15 | 460.00 | 472.00 | 460.00 | 470.00 | 459.30 | 3,395,600 |
| 2023-03-14 | 464.00 | 466.00 | 458.00 | 458.00 | 447.57 | 3,134,500 |
| 2023-03-13 | 466.00 | 472.00 | 460.00 | 466.00 | 455.39 | 2,398,600 |
| 2023-03-10 | 468.00 | 470.00 | 462.00 | 468.00 | 457.35 | 1,187,300 |
| 2023-03-09 | 474.00 | 474.00 | 468.00 | 468.00 | 457.35 | 489,700 |
| 2023-03-08 | 470.00 | 474.00 | 466.00 | 474.00 | 463.21 | 1,427,600 |
| 2023-03-07 | 476.00 | 478.00 | 470.00 | 472.00 | 461.26 | 1,844,800 |
| 2023-03-06 | 480.00 | 480.00 | 474.00 | 476.00 | 465.16 | 3,730,700 |
| 2023-03-03 | 478.00 | 480.00 | 470.00 | 480.00 | 469.07 | 2,064,200 |
| 2023-03-02 | 474.00 | 480.00 | 474.00 | 478.00 | 467.12 | 1,834,800 |
| 2023-03-01 | 486.00 | 492.00 | 474.00 | 474.00 | 463.21 | 6,802,100 |
| 2023-02-28 | 476.00 | 494.00 | 476.00 | 478.00 | 467.12 | 18,695,900 |
| 2023-02-27 | 480.00 | 482.00 | 468.00 | 476.00 | 465.16 | 9,188,100 |
| 2023-02-24 | 468.00 | 474.00 | 466.00 | 472.00 | 461.26 | 3,281,400 |
| 2023-02-23 | 472.00 | 472.00 | 460.00 | 468.00 | 457.35 | 2,557,800 |
| 2023-02-22 | 470.00 | 472.00 | 464.00 | 472.00 | 461.26 | 1,406,000 |
| 2023-02-21 | 470.00 | 476.00 | 470.00 | 470.00 | 459.30 | 874,700 |
| 2023-02-20 | 472.00 | 484.00 | 470.00 | 470.00 | 459.30 | 5,879,200 |
| 2023-02-17 | 472.00 | 474.00 | 470.00 | 472.00 | 461.26 | 697,200 |
| 2023-02-16 | 470.00 | 474.00 | 466.00 | 472.00 | 461.26 | 1,466,800 |
| 2023-02-15 | 470.00 | 472.00 | 466.00 | 466.00 | 455.39 | 1,869,100 |
| 2023-02-14 | 472.00 | 472.00 | 466.00 | 468.00 | 457.35 | 1,481,300 |
| 2023-02-13 | 470.00 | 478.00 | 468.00 | 472.00 | 461.26 | 2,028,700 |
| 2023-02-10 | 470.00 | 472.00 | 466.00 | 470.00 | 459.30 | 1,588,700 |
| 2023-02-09 | 470.00 | 472.00 | 464.00 | 470.00 | 459.30 | 1,441,000 |
| 2023-02-08 | 466.00 | 470.00 | 460.00 | 470.00 | 459.30 | 2,197,100 |
| 2023-02-07 | 478.00 | 482.00 | 466.00 | 466.00 | 455.39 | 2,435,800 |
| 2023-02-06 | 470.00 | 484.00 | 468.00 | 478.00 | 467.12 | 3,885,300 |
| 2023-02-03 | 458.00 | 484.00 | 458.00 | 470.00 | 459.30 | 9,438,800 |
| 2023-02-02 | 458.00 | 462.00 | 450.00 | 458.00 | 447.57 | 1,359,700 |
| 2023-02-01 | 458.00 | 464.00 | 454.00 | 458.00 | 447.57 | 1,380,200 |
| 2023-01-31 | 462.00 | 466.00 | 456.00 | 458.00 | 447.57 | 1,142,500 |
| 2023-01-30 | 470.00 | 470.00 | 458.00 | 458.00 | 447.57 | 3,987,700 |
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.