Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 515.00 | 555.00 | 510.00 | 515.00 | 503.28 | 62,517,900 |
| 2022-08-09 | 496.00 | 515.00 | 494.00 | 510.00 | 498.39 | 17,172,400 |
| 2022-08-08 | 505.00 | 515.00 | 496.00 | 496.00 | 484.71 | 8,684,600 |
| 2022-08-05 | 500.00 | 505.00 | 498.00 | 505.00 | 493.50 | 7,563,600 |
| 2022-08-04 | 510.00 | 515.00 | 500.00 | 500.00 | 488.62 | 10,229,400 |
| 2022-08-03 | 500.00 | 540.00 | 500.00 | 505.00 | 493.50 | 16,203,100 |
| 2022-08-02 | 510.00 | 515.00 | 496.00 | 500.00 | 488.62 | 9,236,500 |
| 2022-08-01 | 510.00 | 520.00 | 500.00 | 505.00 | 493.50 | 9,264,200 |
| 2022-07-29 | 525.00 | 525.00 | 500.00 | 510.00 | 498.39 | 18,600,400 |
| 2022-07-28 | 530.00 | 545.00 | 505.00 | 505.00 | 493.50 | 13,645,100 |
| 2022-07-27 | 500.00 | 560.00 | 490.00 | 525.00 | 513.05 | 35,656,200 |
| 2022-07-26 | 530.00 | 560.00 | 498.00 | 500.00 | 488.62 | 30,336,400 |
| 2022-07-25 | 440.00 | 540.00 | 438.00 | 520.00 | 508.16 | 81,006,500 |
| 2022-07-22 | 420.00 | 438.00 | 420.00 | 434.00 | 424.12 | 7,029,500 |
| 2022-07-21 | 426.00 | 432.00 | 418.00 | 420.00 | 410.44 | 3,685,700 |
| 2022-07-20 | 442.00 | 446.00 | 414.00 | 424.00 | 414.35 | 18,359,000 |
| 2022-07-19 | 450.00 | 452.00 | 426.00 | 440.00 | 429.98 | 17,679,800 |
| 2022-07-18 | 394.00 | 482.00 | 390.00 | 440.00 | 429.98 | 55,667,600 |
| 2022-07-15 | 388.00 | 398.00 | 370.00 | 394.00 | 385.03 | 3,612,700 |
| 2022-07-14 | 392.00 | 392.00 | 384.00 | 386.00 | 377.21 | 1,757,800 |
| 2022-07-13 | 400.00 | 402.00 | 392.00 | 396.00 | 386.99 | 1,822,400 |
| 2022-07-12 | 396.00 | 410.00 | 382.00 | 398.00 | 388.94 | 2,196,800 |
| 2022-07-11 | 418.00 | 418.00 | 396.00 | 396.00 | 386.99 | 1,419,800 |
| 2022-07-08 | 416.00 | 424.00 | 408.00 | 418.00 | 408.48 | 1,294,300 |
| 2022-07-07 | 398.00 | 420.00 | 390.00 | 416.00 | 406.53 | 1,964,700 |
| 2022-07-06 | 406.00 | 414.00 | 382.00 | 398.00 | 388.94 | 2,446,900 |
| 2022-07-05 | 396.00 | 410.00 | 380.00 | 410.00 | 400.67 | 3,205,200 |
| 2022-07-04 | 414.00 | 418.00 | 390.00 | 396.00 | 386.99 | 7,590,100 |
| 2022-07-01 | 452.00 | 452.00 | 418.00 | 418.00 | 408.48 | 9,861,900 |
| 2022-06-30 | 458.00 | 460.00 | 436.00 | 448.00 | 437.80 | 4,226,300 |
| 2022-06-29 | 466.00 | 468.00 | 454.00 | 458.00 | 447.57 | 921,700 |
| 2022-06-28 | 470.00 | 474.00 | 462.00 | 462.00 | 451.48 | 1,195,700 |
| 2022-06-27 | 470.00 | 476.00 | 454.00 | 472.00 | 461.26 | 2,098,400 |
| 2022-06-24 | 456.00 | 472.00 | 450.00 | 468.00 | 457.35 | 1,554,000 |
| 2022-06-23 | 468.00 | 470.00 | 454.00 | 454.00 | 443.66 | 2,493,000 |
| 2022-06-22 | 468.00 | 470.00 | 464.00 | 464.00 | 453.44 | 2,788,100 |
| 2022-06-21 | 474.00 | 474.00 | 462.00 | 464.00 | 453.44 | 6,720,700 |
| 2022-06-20 | 488.00 | 494.00 | 462.00 | 474.00 | 463.21 | 3,316,200 |
| 2022-06-17 | 480.00 | 488.00 | 468.00 | 488.00 | 476.89 | 2,457,000 |
| 2022-06-16 | 490.00 | 492.00 | 478.00 | 480.00 | 469.07 | 3,083,100 |
| 2022-06-15 | 486.00 | 494.00 | 460.00 | 490.00 | 478.85 | 3,810,100 |
| 2022-06-14 | 460.00 | 496.00 | 448.00 | 486.00 | 474.94 | 3,988,700 |
| 2022-06-13 | 490.00 | 490.00 | 458.00 | 466.00 | 455.39 | 6,760,700 |
| 2022-06-10 | 490.00 | 498.00 | 482.00 | 492.00 | 480.80 | 4,084,600 |
| 2022-06-09 | 500.00 | 500.00 | 488.00 | 490.00 | 478.85 | 4,054,900 |
| 2022-06-08 | 520.00 | 520.00 | 490.00 | 496.00 | 484.71 | 6,206,900 |
| 2022-06-07 | 488.00 | 510.00 | 488.00 | 500.00 | 488.62 | 4,236,900 |
| 2022-06-06 | 484.00 | 498.00 | 480.00 | 488.00 | 476.89 | 10,514,300 |
| 2022-06-03 | 492.00 | 494.00 | 464.00 | 484.00 | 472.98 | 10,208,000 |
| 2022-06-02 | 492.00 | 496.00 | 482.00 | 492.00 | 480.80 | 7,490,000 |
| 2022-05-31 | 482.00 | 498.00 | 482.00 | 490.00 | 478.85 | 8,970,800 |
| 2022-05-30 | 460.00 | 498.00 | 460.00 | 480.00 | 469.07 | 12,260,200 |
| 2022-05-27 | 454.00 | 470.00 | 454.00 | 460.00 | 449.53 | 9,410,000 |
| 2022-05-25 | 460.00 | 466.00 | 446.00 | 450.00 | 439.76 | 8,003,300 |
| 2022-05-24 | 466.00 | 478.00 | 454.00 | 460.00 | 449.53 | 10,378,300 |
| 2022-05-23 | 480.00 | 498.00 | 466.00 | 466.00 | 455.39 | 7,965,000 |
| 2022-05-20 | 478.00 | 492.00 | 476.00 | 480.00 | 469.07 | 6,249,400 |
| 2022-05-19 | 494.00 | 494.00 | 464.00 | 476.00 | 465.16 | 13,655,500 |
| 2022-05-18 | 496.00 | 505.00 | 490.00 | 494.00 | 482.75 | 6,115,900 |
| 2022-05-17 | 466.00 | 492.00 | 466.00 | 490.00 | 478.85 | 4,734,300 |
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.