Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | 435,700 |
| 2026-07-24 | 294.00 | 296.00 | 288.00 | 294.00 | 294.00 | 468,200 |
| 2026-07-23 | 298.00 | 310.00 | 292.00 | 296.00 | 296.00 | 742,600 |
| 2026-07-22 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | 523,800 |
| 2026-07-21 | 308.00 | 308.00 | 294.00 | 300.00 | 300.00 | 1,505,100 |
| 2026-07-20 | 310.00 | 312.00 | 304.00 | 306.00 | 306.00 | 97,300 |
| 2026-07-17 | 296.00 | 308.00 | 292.00 | 306.00 | 306.00 | 523,400 |
| 2026-07-16 | 298.00 | 306.00 | 296.00 | 300.00 | 300.00 | 218,600 |
| 2026-07-15 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 343,500 |
| 2026-07-14 | 290.00 | 306.00 | 290.00 | 298.00 | 298.00 | 209,800 |
| 2026-07-13 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 137,400 |
| 2026-07-10 | 296.00 | 296.00 | 284.00 | 290.00 | 290.00 | 149,500 |
| 2026-07-09 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 186,700 |
| 2026-07-08 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 128,500 |
| 2026-07-07 | 288.00 | 294.00 | 286.00 | 294.00 | 294.00 | 282,500 |
| 2026-07-06 | 298.00 | 298.00 | 280.00 | 290.00 | 290.00 | 395,400 |
| 2026-07-03 | 292.00 | 298.00 | 290.00 | 294.00 | 294.00 | 181,300 |
| 2026-07-02 | 282.00 | 292.00 | 282.00 | 288.00 | 288.00 | 264,600 |
| 2026-07-01 | 294.00 | 294.00 | 260.00 | 288.00 | 288.00 | 185,700 |
| 2026-06-30 | 296.00 | 298.00 | 282.00 | 282.00 | 282.00 | 825,700 |
| 2026-06-29 | 296.00 | 300.00 | 292.00 | 296.00 | 296.00 | 168,400 |
| 2026-06-26 | 310.00 | 310.00 | 290.00 | 296.00 | 296.00 | 212,100 |
| 2026-06-25 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 189,100 |
| 2026-06-24 | 310.00 | 310.00 | 298.00 | 298.00 | 298.00 | 74,400 |
| 2026-06-23 | 310.00 | 310.00 | 298.00 | 310.00 | 310.00 | 151,700 |
| 2026-06-22 | 304.00 | 312.00 | 296.00 | 310.00 | 310.00 | 299,500 |
| 2026-06-19 | 298.00 | 308.00 | 290.00 | 300.00 | 300.00 | 489,200 |
| 2026-06-18 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | 237,000 |
| 2026-06-17 | 308.00 | 312.00 | 298.00 | 302.00 | 302.00 | 658,900 |
| 2026-06-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-06-15 | 302.00 | 318.00 | 302.00 | 302.00 | 302.00 | 652,100 |
| 2026-06-12 | 290.00 | 310.00 | 286.00 | 308.00 | 308.00 | 1,002,900 |
| 2026-06-11 | 278.00 | 290.00 | 266.00 | 290.00 | 290.00 | 581,100 |
| 2026-06-10 | 272.00 | 280.00 | 268.00 | 276.00 | 276.00 | 949,900 |
| 2026-06-09 | 256.00 | 268.00 | 250.00 | 268.00 | 268.00 | 1,767,900 |
| 2026-06-08 | 278.00 | 278.00 | 250.00 | 256.00 | 256.00 | 1,387,600 |
| 2026-06-05 | 288.00 | 300.00 | 278.00 | 278.00 | 278.00 | 722,100 |
| 2026-06-04 | 300.00 | 300.00 | 274.00 | 284.00 | 284.00 | 938,200 |
| 2026-06-03 | 310.00 | 314.00 | 286.00 | 298.00 | 298.00 | 2,057,400 |
| 2026-06-02 | 314.00 | 316.00 | 304.00 | 310.00 | 310.00 | 549,900 |
| 2026-06-01 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-05-29 | 318.00 | 318.00 | 300.00 | 314.00 | 314.00 | 834,300 |
| 2026-05-28 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2026-05-27 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2026-05-26 | 318.00 | 326.00 | 316.00 | 318.00 | 318.00 | 461,000 |
| 2026-05-25 | 312.00 | 324.00 | 310.00 | 320.00 | 320.00 | 902,500 |
| 2026-05-22 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 930,500 |
| 2026-05-21 | 330.00 | 330.00 | 302.00 | 316.00 | 316.00 | 1,215,300 |
| 2026-05-20 | 328.00 | 334.00 | 322.00 | 330.00 | 330.00 | 532,600 |
| 2026-05-19 | 334.00 | 344.00 | 322.00 | 330.00 | 330.00 | 806,600 |
| 2026-05-18 | 342.00 | 344.00 | 330.00 | 334.00 | 334.00 | 1,509,400 |
| 2026-05-15 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2026-05-14 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2026-05-13 | 350.00 | 352.00 | 338.00 | 344.00 | 344.00 | 787,600 |
| 2026-05-12 | 360.00 | 360.00 | 346.00 | 350.00 | 350.00 | 793,300 |
| 2026-05-11 | 350.00 | 366.00 | 340.00 | 356.00 | 356.00 | 1,860,800 |
| 2026-05-08 | 352.00 | 352.00 | 340.00 | 348.00 | 348.00 | 1,391,900 |
| 2026-05-07 | 346.00 | 350.00 | 340.00 | 346.00 | 346.00 | 709,700 |
| 2026-05-06 | 344.00 | 350.00 | 340.00 | 346.00 | 346.00 | 497,400 |
| 2026-05-05 | 346.00 | 350.00 | 336.00 | 344.00 | 344.00 | 687,400 |
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.