Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 482.00 | 484.00 | 470.00 | 474.00 | 463.21 | 2,653,500 |
| 2022-02-04 | 470.00 | 486.00 | 466.00 | 480.00 | 469.07 | 3,177,200 |
| 2022-02-03 | 468.00 | 472.00 | 464.00 | 470.00 | 459.30 | 1,787,400 |
| 2022-02-02 | 468.00 | 472.00 | 464.00 | 468.00 | 457.35 | 4,035,200 |
| 2022-01-31 | 450.00 | 474.00 | 450.00 | 466.00 | 455.39 | 6,191,000 |
| 2022-01-28 | 436.00 | 462.00 | 430.00 | 450.00 | 439.76 | 4,616,400 |
| 2022-01-27 | 468.00 | 468.00 | 436.00 | 436.00 | 426.07 | 10,569,800 |
| 2022-01-26 | 478.00 | 480.00 | 452.00 | 468.00 | 457.35 | 8,963,700 |
| 2022-01-25 | 490.00 | 494.00 | 474.00 | 478.00 | 467.12 | 27,593,000 |
| 2022-01-24 | 500.00 | 505.00 | 490.00 | 494.00 | 482.75 | 3,532,200 |
| 2022-01-21 | 525.00 | 525.00 | 498.00 | 505.00 | 493.50 | 10,200,100 |
| 2022-01-20 | 488.00 | 530.00 | 488.00 | 525.00 | 513.05 | 7,514,000 |
| 2022-01-19 | 515.00 | 520.00 | 490.00 | 490.00 | 478.85 | 8,373,100 |
| 2022-01-18 | 525.00 | 530.00 | 500.00 | 515.00 | 503.28 | 7,225,400 |
| 2022-01-17 | 525.00 | 535.00 | 515.00 | 525.00 | 513.05 | 4,107,600 |
| 2022-01-14 | 540.00 | 540.00 | 525.00 | 525.00 | 513.05 | 5,647,800 |
| 2022-01-13 | 520.00 | 545.00 | 520.00 | 535.00 | 522.82 | 4,562,100 |
| 2022-01-12 | 525.00 | 535.00 | 515.00 | 520.00 | 508.16 | 8,154,400 |
| 2022-01-11 | 560.00 | 560.00 | 525.00 | 525.00 | 513.05 | 20,259,600 |
| 2022-01-10 | 575.00 | 585.00 | 555.00 | 560.00 | 547.25 | 4,646,600 |
| 2022-01-07 | 550.00 | 585.00 | 550.00 | 575.00 | 561.91 | 7,844,300 |
| 2022-01-06 | 565.00 | 570.00 | 540.00 | 550.00 | 537.48 | 9,994,200 |
| 2022-01-05 | 580.00 | 585.00 | 560.00 | 565.00 | 552.14 | 9,527,300 |
| 2022-01-04 | 585.00 | 595.00 | 580.00 | 580.00 | 566.80 | 8,092,600 |
| 2022-01-03 | 565.00 | 590.00 | 555.00 | 580.00 | 566.80 | 7,292,300 |
| 2021-12-30 | 575.00 | 585.00 | 550.00 | 565.00 | 552.14 | 13,771,100 |
| 2021-12-29 | 585.00 | 595.00 | 565.00 | 575.00 | 561.91 | 8,494,400 |
| 2021-12-28 | 575.00 | 600.00 | 575.00 | 585.00 | 571.68 | 9,165,500 |
| 2021-12-27 | 605.00 | 605.00 | 575.00 | 580.00 | 566.80 | 10,842,600 |
| 2021-12-24 | 595.00 | 605.00 | 570.00 | 585.00 | 571.68 | 12,009,100 |
| 2021-12-23 | 605.00 | 610.00 | 595.00 | 595.00 | 581.46 | 5,528,000 |
| 2021-12-22 | 610.00 | 630.00 | 600.00 | 605.00 | 591.23 | 15,602,800 |
| 2021-12-21 | 575.00 | 610.00 | 570.00 | 610.00 | 596.11 | 16,054,800 |
| 2021-12-20 | 610.00 | 615.00 | 570.00 | 575.00 | 561.91 | 21,192,000 |
| 2021-12-17 | 615.00 | 620.00 | 600.00 | 610.00 | 596.11 | 9,249,700 |
| 2021-12-16 | 630.00 | 650.00 | 600.00 | 615.00 | 601.00 | 33,839,300 |
| 2021-12-15 | 595.00 | 650.00 | 595.00 | 630.00 | 615.66 | 51,704,200 |
| 2021-12-14 | 605.00 | 610.00 | 585.00 | 595.00 | 581.46 | 11,286,700 |
| 2021-12-13 | 605.00 | 625.00 | 605.00 | 605.00 | 591.23 | 16,896,800 |
| 2021-12-10 | 615.00 | 625.00 | 595.00 | 600.00 | 586.34 | 22,378,800 |
| 2021-12-09 | 565.00 | 625.00 | 555.00 | 610.00 | 596.11 | 66,675,800 |
| 2021-12-08 | 560.00 | 585.00 | 545.00 | 555.00 | 542.37 | 23,896,300 |
| 2021-12-07 | 500.00 | 555.00 | 500.00 | 550.00 | 537.48 | 38,816,500 |
| 2021-12-06 | 500.00 | 510.00 | 492.00 | 500.00 | 488.62 | 3,676,500 |
| 2021-12-03 | 490.00 | 510.00 | 484.00 | 500.00 | 488.62 | 15,530,700 |
| 2021-12-02 | 484.00 | 496.00 | 478.00 | 490.00 | 478.85 | 3,145,000 |
| 2021-12-01 | 488.00 | 492.00 | 484.00 | 486.00 | 474.94 | 3,755,100 |
| 2021-11-30 | 496.00 | 500.00 | 482.00 | 488.00 | 476.89 | 7,435,000 |
| 2021-11-29 | 500.00 | 500.00 | 492.00 | 498.00 | 486.66 | 4,538,400 |
| 2021-11-26 | 510.00 | 520.00 | 496.00 | 500.00 | 488.62 | 17,366,000 |
| 2021-11-25 | 510.00 | 525.00 | 505.00 | 510.00 | 498.39 | 6,041,800 |
| 2021-11-24 | 520.00 | 530.00 | 510.00 | 510.00 | 498.39 | 8,502,200 |
| 2021-11-23 | 520.00 | 530.00 | 515.00 | 520.00 | 508.16 | 9,681,900 |
| 2021-11-22 | 515.00 | 525.00 | 510.00 | 515.00 | 503.28 | 5,960,800 |
| 2021-11-19 | 515.00 | 535.00 | 510.00 | 510.00 | 498.39 | 15,072,200 |
| 2021-11-18 | 515.00 | 520.00 | 505.00 | 515.00 | 503.28 | 8,728,600 |
| 2021-11-17 | 505.00 | 525.00 | 488.00 | 515.00 | 503.28 | 15,617,100 |
| 2021-11-16 | 500.00 | 515.00 | 498.00 | 505.00 | 493.50 | 7,737,100 |
| 2021-11-15 | 525.00 | 525.00 | 496.00 | 500.00 | 488.62 | 17,299,500 |
| 2021-11-12 | 525.00 | 535.00 | 515.00 | 525.00 | 513.05 | 24,778,600 |
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.