Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 470.00 | 480.00 | 458.00 | 466.00 | 455.39 | 10,510,700 |
| 2022-05-12 | 550.00 | 550.00 | 480.00 | 480.00 | 469.07 | 7,521,600 |
| 2022-05-11 | 570.00 | 570.00 | 510.00 | 515.00 | 503.28 | 4,065,600 |
| 2022-05-10 | 570.00 | 570.00 | 515.00 | 515.00 | 503.28 | 9,914,800 |
| 2022-05-09 | 585.00 | 600.00 | 545.00 | 550.00 | 537.48 | 10,122,500 |
| 2022-04-28 | 570.00 | 590.00 | 570.00 | 585.00 | 571.68 | 2,323,200 |
| 2022-04-27 | 580.00 | 595.00 | 565.00 | 570.00 | 557.02 | 5,878,600 |
| 2022-04-26 | 585.00 | 595.00 | 560.00 | 580.00 | 566.80 | 5,348,700 |
| 2022-04-25 | 590.00 | 610.00 | 560.00 | 585.00 | 571.68 | 18,396,900 |
| 2022-04-22 | 610.00 | 615.00 | 595.00 | 595.00 | 581.46 | 7,571,000 |
| 2022-04-21 | 640.00 | 650.00 | 605.00 | 610.00 | 596.11 | 15,309,800 |
| 2022-04-20 | 615.00 | 645.00 | 615.00 | 630.00 | 615.66 | 27,394,800 |
| 2022-04-19 | 625.00 | 630.00 | 605.00 | 610.00 | 596.11 | 9,533,100 |
| 2022-04-18 | 605.00 | 625.00 | 595.00 | 620.00 | 605.89 | 12,142,900 |
| 2022-04-14 | 625.00 | 625.00 | 600.00 | 605.00 | 591.23 | 4,655,600 |
| 2022-04-13 | 600.00 | 635.00 | 600.00 | 615.00 | 601.00 | 17,566,100 |
| 2022-04-12 | 610.00 | 620.00 | 600.00 | 600.00 | 586.34 | 10,624,500 |
| 2022-04-11 | 620.00 | 635.00 | 595.00 | 615.00 | 601.00 | 22,511,200 |
| 2022-04-08 | 605.00 | 630.00 | 595.00 | 620.00 | 605.89 | 12,798,100 |
| 2022-04-07 | 630.00 | 630.00 | 590.00 | 610.00 | 596.11 | 37,838,800 |
| 2022-04-06 | 655.00 | 655.00 | 610.00 | 630.00 | 615.66 | 28,062,200 |
| 2022-04-05 | 660.00 | 665.00 | 635.00 | 655.00 | 640.09 | 25,655,200 |
| 2022-04-04 | 630.00 | 675.00 | 610.00 | 660.00 | 644.98 | 66,076,400 |
| 2022-04-01 | 615.00 | 640.00 | 605.00 | 630.00 | 615.66 | 23,354,600 |
| 2022-03-31 | 570.00 | 625.00 | 540.00 | 620.00 | 605.89 | 56,515,700 |
| 2022-03-30 | 575.00 | 580.00 | 565.00 | 570.00 | 557.02 | 5,457,900 |
| 2022-03-29 | 575.00 | 600.00 | 570.00 | 570.00 | 557.02 | 24,360,800 |
| 2022-03-28 | 580.00 | 585.00 | 570.00 | 575.00 | 561.91 | 7,469,000 |
| 2022-03-25 | 580.00 | 585.00 | 555.00 | 575.00 | 561.91 | 15,355,400 |
| 2022-03-24 | 595.00 | 595.00 | 580.00 | 580.00 | 566.80 | 14,589,800 |
| 2022-03-23 | 525.00 | 600.00 | 520.00 | 590.00 | 576.57 | 67,196,300 |
| 2022-03-22 | 500.00 | 530.00 | 498.00 | 525.00 | 513.05 | 14,893,500 |
| 2022-03-21 | 505.00 | 520.00 | 494.00 | 498.00 | 486.66 | 11,111,400 |
| 2022-03-18 | 520.00 | 520.00 | 500.00 | 505.00 | 493.50 | 6,573,900 |
| 2022-03-17 | 505.00 | 525.00 | 505.00 | 520.00 | 508.16 | 3,964,300 |
| 2022-03-16 | 510.00 | 520.00 | 498.00 | 505.00 | 493.50 | 5,682,500 |
| 2022-03-15 | 545.00 | 545.00 | 510.00 | 510.00 | 498.39 | 18,093,500 |
| 2022-03-14 | 530.00 | 565.00 | 520.00 | 545.00 | 532.59 | 22,561,000 |
| 2022-03-11 | 530.00 | 540.00 | 515.00 | 530.00 | 517.93 | 4,784,000 |
| 2022-03-10 | 555.00 | 560.00 | 520.00 | 530.00 | 517.93 | 20,334,500 |
| 2022-03-09 | 498.00 | 560.00 | 486.00 | 550.00 | 537.48 | 39,850,700 |
| 2022-03-08 | 488.00 | 505.00 | 476.00 | 492.00 | 480.80 | 7,895,900 |
| 2022-03-07 | 498.00 | 515.00 | 482.00 | 486.00 | 474.94 | 12,556,300 |
| 2022-03-04 | 515.00 | 525.00 | 500.00 | 510.00 | 498.39 | 11,978,300 |
| 2022-03-02 | 500.00 | 510.00 | 492.00 | 510.00 | 498.39 | 8,204,800 |
| 2022-03-01 | 478.00 | 515.00 | 478.00 | 500.00 | 488.62 | 16,177,200 |
| 2022-02-25 | 466.00 | 490.00 | 464.00 | 478.00 | 467.12 | 10,744,800 |
| 2022-02-24 | 488.00 | 490.00 | 454.00 | 468.00 | 457.35 | 34,978,200 |
| 2022-02-23 | 462.00 | 486.00 | 458.00 | 486.00 | 474.94 | 21,032,700 |
| 2022-02-22 | 466.00 | 470.00 | 452.00 | 462.00 | 451.48 | 12,877,600 |
| 2022-02-21 | 442.00 | 478.00 | 442.00 | 464.00 | 453.44 | 14,485,900 |
| 2022-02-18 | 442.00 | 448.00 | 438.00 | 442.00 | 431.94 | 3,530,800 |
| 2022-02-17 | 436.00 | 470.00 | 436.00 | 444.00 | 433.89 | 4,110,500 |
| 2022-02-16 | 450.00 | 454.00 | 440.00 | 444.00 | 433.89 | 3,966,700 |
| 2022-02-15 | 442.00 | 460.00 | 434.00 | 450.00 | 439.76 | 4,354,300 |
| 2022-02-14 | 450.00 | 460.00 | 438.00 | 442.00 | 431.94 | 3,572,200 |
| 2022-02-11 | 458.00 | 466.00 | 448.00 | 456.00 | 445.62 | 8,876,600 |
| 2022-02-10 | 458.00 | 472.00 | 450.00 | 458.00 | 447.57 | 4,241,200 |
| 2022-02-09 | 460.00 | 466.00 | 452.00 | 456.00 | 445.62 | 3,899,400 |
| 2022-02-08 | 476.00 | 476.00 | 460.00 | 464.00 | 453.44 | 3,123,700 |
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.