Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 470.00 | 470.00 | 456.00 | 458.00 | 447.57 | 5,944,000 |
| 2022-11-02 | 480.00 | 482.00 | 458.00 | 460.00 | 449.53 | 14,148,800 |
| 2022-11-01 | 476.00 | 480.00 | 468.00 | 474.00 | 463.21 | 5,015,200 |
| 2022-10-31 | 480.00 | 484.00 | 468.00 | 474.00 | 463.21 | 8,215,600 |
| 2022-10-28 | 480.00 | 494.00 | 464.00 | 478.00 | 467.12 | 31,106,800 |
| 2022-10-27 | 480.00 | 480.00 | 472.00 | 478.00 | 467.12 | 4,638,800 |
| 2022-10-26 | 474.00 | 482.00 | 470.00 | 476.00 | 465.16 | 6,371,800 |
| 2022-10-25 | 480.00 | 480.00 | 468.00 | 476.00 | 465.16 | 7,020,600 |
| 2022-10-24 | 480.00 | 486.00 | 476.00 | 478.00 | 467.12 | 6,059,300 |
| 2022-10-21 | 488.00 | 490.00 | 478.00 | 482.00 | 471.03 | 7,992,500 |
| 2022-10-20 | 484.00 | 488.00 | 480.00 | 486.00 | 474.94 | 3,435,800 |
| 2022-10-19 | 494.00 | 494.00 | 480.00 | 480.00 | 469.07 | 7,210,600 |
| 2022-10-18 | 478.00 | 490.00 | 472.00 | 490.00 | 478.85 | 12,161,000 |
| 2022-10-17 | 460.00 | 480.00 | 460.00 | 470.00 | 459.30 | 7,957,100 |
| 2022-10-14 | 460.00 | 468.00 | 450.00 | 460.00 | 449.53 | 7,592,700 |
| 2022-10-13 | 464.00 | 494.00 | 452.00 | 452.00 | 441.71 | 41,684,600 |
| 2022-10-12 | 454.00 | 464.00 | 446.00 | 454.00 | 443.66 | 5,377,600 |
| 2022-10-11 | 460.00 | 464.00 | 444.00 | 452.00 | 441.71 | 5,166,200 |
| 2022-10-10 | 464.00 | 464.00 | 456.00 | 456.00 | 445.62 | 2,770,300 |
| 2022-10-07 | 478.00 | 480.00 | 456.00 | 460.00 | 449.53 | 3,219,000 |
| 2022-10-06 | 470.00 | 474.00 | 460.00 | 462.00 | 451.48 | 3,519,000 |
| 2022-10-05 | 462.00 | 468.00 | 458.00 | 462.00 | 451.48 | 3,496,900 |
| 2022-10-04 | 480.00 | 480.00 | 456.00 | 460.00 | 449.53 | 10,329,000 |
| 2022-10-03 | 450.00 | 460.00 | 444.00 | 460.00 | 449.53 | 3,886,200 |
| 2022-09-30 | 460.00 | 460.00 | 440.00 | 442.00 | 431.94 | 2,835,200 |
| 2022-09-29 | 464.00 | 464.00 | 434.00 | 450.00 | 439.76 | 12,123,400 |
| 2022-09-28 | 460.00 | 466.00 | 454.00 | 454.00 | 443.66 | 6,632,800 |
| 2022-09-27 | 460.00 | 460.00 | 426.00 | 454.00 | 443.66 | 20,761,700 |
| 2022-09-26 | 474.00 | 478.00 | 440.00 | 446.00 | 435.85 | 21,229,000 |
| 2022-09-23 | 470.00 | 480.00 | 462.00 | 472.00 | 461.26 | 6,724,600 |
| 2022-09-22 | 454.00 | 466.00 | 452.00 | 460.00 | 449.53 | 4,600,300 |
| 2022-09-21 | 462.00 | 466.00 | 452.00 | 456.00 | 445.62 | 3,826,200 |
| 2022-09-20 | 470.00 | 470.00 | 458.00 | 460.00 | 449.53 | 5,210,100 |
| 2022-09-19 | 460.00 | 468.00 | 438.00 | 464.00 | 453.44 | 14,526,900 |
| 2022-09-16 | 468.00 | 468.00 | 444.00 | 444.00 | 433.89 | 17,221,700 |
| 2022-09-15 | 472.00 | 478.00 | 462.00 | 468.00 | 457.35 | 8,222,400 |
| 2022-09-14 | 470.00 | 476.00 | 464.00 | 472.00 | 461.26 | 5,569,800 |
| 2022-09-13 | 472.00 | 484.00 | 470.00 | 472.00 | 461.26 | 8,976,600 |
| 2022-09-12 | 480.00 | 480.00 | 466.00 | 472.00 | 461.26 | 5,506,600 |
| 2022-09-09 | 470.00 | 482.00 | 464.00 | 478.00 | 467.12 | 10,091,200 |
| 2022-09-08 | 474.00 | 482.00 | 470.00 | 470.00 | 459.30 | 3,087,700 |
| 2022-09-07 | 484.00 | 490.00 | 470.00 | 470.00 | 459.30 | 6,310,700 |
| 2022-09-06 | 480.00 | 492.00 | 480.00 | 484.00 | 472.98 | 8,517,700 |
| 2022-09-05 | 462.00 | 480.00 | 462.00 | 478.00 | 467.12 | 6,500,700 |
| 2022-09-02 | 472.00 | 472.00 | 456.00 | 462.00 | 451.48 | 3,787,800 |
| 2022-09-01 | 470.00 | 488.00 | 468.00 | 472.00 | 461.26 | 990,400 |
| 2022-08-31 | 466.00 | 478.00 | 464.00 | 472.00 | 461.26 | 1,702,000 |
| 2022-08-30 | 466.00 | 474.00 | 466.00 | 466.00 | 455.39 | 2,104,800 |
| 2022-08-29 | 472.00 | 474.00 | 458.00 | 466.00 | 455.39 | 4,506,900 |
| 2022-08-26 | 480.00 | 486.00 | 470.00 | 478.00 | 467.12 | 2,038,800 |
| 2022-08-25 | 486.00 | 496.00 | 476.00 | 478.00 | 467.12 | 5,405,100 |
| 2022-08-24 | 490.00 | 498.00 | 478.00 | 480.00 | 469.07 | 7,396,600 |
| 2022-08-23 | 464.00 | 486.00 | 448.00 | 478.00 | 467.12 | 7,546,200 |
| 2022-08-22 | 494.00 | 496.00 | 464.00 | 464.00 | 453.44 | 22,912,400 |
| 2022-08-19 | 505.00 | 505.00 | 494.00 | 494.00 | 482.75 | 5,799,400 |
| 2022-08-18 | 494.00 | 505.00 | 490.00 | 498.00 | 486.66 | 6,355,400 |
| 2022-08-16 | 505.00 | 510.00 | 492.00 | 492.00 | 480.80 | 13,416,300 |
| 2022-08-15 | 505.00 | 520.00 | 500.00 | 500.00 | 488.62 | 7,814,600 |
| 2022-08-12 | 505.00 | 515.00 | 500.00 | 500.00 | 488.62 | 9,630,900 |
| 2022-08-11 | 520.00 | 530.00 | 505.00 | 505.00 | 493.50 | 13,088,900 |
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.