Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 472.00 | 482.00 | 464.00 | 470.00 | 459.30 | 3,412,800 |
| 2023-01-26 | 474.00 | 474.00 | 456.00 | 468.00 | 457.35 | 3,391,800 |
| 2023-01-25 | 484.00 | 484.00 | 474.00 | 474.00 | 463.21 | 1,616,700 |
| 2023-01-24 | 482.00 | 486.00 | 476.00 | 484.00 | 472.98 | 4,322,900 |
| 2023-01-20 | 484.00 | 488.00 | 480.00 | 482.00 | 471.03 | 1,567,200 |
| 2023-01-19 | 496.00 | 496.00 | 482.00 | 484.00 | 472.98 | 1,301,700 |
| 2023-01-18 | 480.00 | 490.00 | 478.00 | 490.00 | 478.85 | 2,937,200 |
| 2023-01-17 | 480.00 | 484.00 | 470.00 | 478.00 | 467.12 | 3,494,600 |
| 2023-01-16 | 480.00 | 486.00 | 468.00 | 478.00 | 467.12 | 5,233,900 |
| 2023-01-13 | 480.00 | 480.00 | 462.00 | 470.00 | 459.30 | 5,057,100 |
| 2023-01-12 | 480.00 | 484.00 | 468.00 | 470.00 | 459.30 | 5,961,600 |
| 2023-01-11 | 474.00 | 478.00 | 466.00 | 476.00 | 465.16 | 2,492,200 |
| 2023-01-10 | 476.00 | 480.00 | 460.00 | 466.00 | 455.39 | 4,311,500 |
| 2023-01-09 | 480.00 | 484.00 | 464.00 | 468.00 | 457.35 | 3,956,300 |
| 2023-01-06 | 470.00 | 488.00 | 466.00 | 474.00 | 463.21 | 10,855,900 |
| 2023-01-05 | 476.00 | 476.00 | 452.00 | 466.00 | 455.39 | 7,093,200 |
| 2023-01-04 | 480.00 | 482.00 | 466.00 | 466.00 | 455.39 | 7,482,500 |
| 2023-01-03 | 500.00 | 505.00 | 476.00 | 476.00 | 465.16 | 21,597,200 |
| 2023-01-02 | 472.00 | 500.00 | 466.00 | 500.00 | 488.62 | 31,298,600 |
| 2022-12-30 | 456.00 | 474.00 | 452.00 | 474.00 | 463.21 | 8,883,000 |
| 2022-12-29 | 454.00 | 460.00 | 450.00 | 456.00 | 445.62 | 4,902,400 |
| 2022-12-28 | 460.00 | 462.00 | 454.00 | 454.00 | 443.66 | 3,552,000 |
| 2022-12-27 | 460.00 | 470.00 | 456.00 | 460.00 | 449.53 | 2,602,700 |
| 2022-12-26 | 470.00 | 480.00 | 460.00 | 460.00 | 449.53 | 1,750,800 |
| 2022-12-23 | 466.00 | 468.00 | 462.00 | 466.00 | 455.39 | 4,204,100 |
| 2022-12-22 | 460.00 | 470.00 | 456.00 | 466.00 | 455.39 | 4,836,600 |
| 2022-12-21 | 470.00 | 470.00 | 446.00 | 458.00 | 447.57 | 3,268,200 |
| 2022-12-20 | 472.00 | 476.00 | 444.00 | 456.00 | 445.62 | 5,198,100 |
| 2022-12-19 | 480.00 | 480.00 | 470.00 | 472.00 | 461.26 | 1,450,600 |
| 2022-12-16 | 476.00 | 492.00 | 472.00 | 480.00 | 469.07 | 7,640,900 |
| 2022-12-15 | 484.00 | 494.00 | 474.00 | 478.00 | 467.12 | 17,993,400 |
| 2022-12-14 | 462.00 | 482.00 | 458.00 | 480.00 | 469.07 | 19,574,300 |
| 2022-12-13 | 438.00 | 462.00 | 424.00 | 462.00 | 451.48 | 11,229,900 |
| 2022-12-12 | 408.00 | 438.00 | 408.00 | 436.00 | 426.07 | 10,900,300 |
| 2022-12-09 | 416.00 | 420.00 | 406.00 | 408.00 | 398.71 | 4,420,500 |
| 2022-12-08 | 424.00 | 424.00 | 406.00 | 416.00 | 406.53 | 4,261,400 |
| 2022-12-07 | 428.00 | 428.00 | 410.00 | 414.00 | 404.58 | 4,118,300 |
| 2022-12-06 | 428.00 | 432.00 | 424.00 | 426.00 | 416.30 | 6,589,300 |
| 2022-12-05 | 432.00 | 432.00 | 424.00 | 428.00 | 418.26 | 2,382,100 |
| 2022-12-02 | 426.00 | 430.00 | 424.00 | 426.00 | 416.30 | 1,971,900 |
| 2022-12-01 | 424.00 | 428.00 | 424.00 | 426.00 | 416.30 | 612,900 |
| 2022-11-30 | 428.00 | 428.00 | 420.00 | 424.00 | 414.35 | 1,842,800 |
| 2022-11-29 | 424.00 | 432.00 | 422.00 | 424.00 | 414.35 | 1,275,100 |
| 2022-11-28 | 424.00 | 428.00 | 420.00 | 426.00 | 416.30 | 4,680,100 |
| 2022-11-25 | 424.00 | 428.00 | 422.00 | 422.00 | 412.39 | 2,683,500 |
| 2022-11-24 | 426.00 | 438.00 | 424.00 | 424.00 | 414.35 | 3,916,000 |
| 2022-11-23 | 424.00 | 426.00 | 416.00 | 426.00 | 416.30 | 5,111,400 |
| 2022-11-22 | 434.00 | 434.00 | 420.00 | 426.00 | 416.30 | 7,342,500 |
| 2022-11-21 | 424.00 | 432.00 | 420.00 | 428.00 | 418.26 | 4,692,700 |
| 2022-11-18 | 424.00 | 430.00 | 420.00 | 424.00 | 414.35 | 5,854,300 |
| 2022-11-17 | 424.00 | 430.00 | 418.00 | 424.00 | 414.35 | 4,251,900 |
| 2022-11-16 | 422.00 | 426.00 | 414.00 | 422.00 | 412.39 | 10,071,400 |
| 2022-11-15 | 414.00 | 424.00 | 412.00 | 422.00 | 412.39 | 6,992,800 |
| 2022-11-14 | 408.00 | 416.00 | 402.00 | 412.00 | 402.62 | 5,880,100 |
| 2022-11-11 | 412.00 | 426.00 | 404.00 | 406.00 | 396.76 | 5,546,700 |
| 2022-11-10 | 412.00 | 412.00 | 402.00 | 406.00 | 396.76 | 6,488,400 |
| 2022-11-09 | 412.00 | 424.00 | 404.00 | 412.00 | 402.62 | 5,435,800 |
| 2022-11-08 | 434.00 | 434.00 | 410.00 | 412.00 | 402.62 | 14,939,800 |
| 2022-11-07 | 446.00 | 460.00 | 430.00 | 434.00 | 424.12 | 12,831,300 |
| 2022-11-04 | 470.00 | 470.00 | 440.00 | 446.00 | 435.85 | 16,539,800 |
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.