Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 500.00 | 510.00 | 430.00 | 496.00 | 496.00 | 6,343,800 |
| 2026-01-28 | 515.00 | 520.00 | 492.00 | 505.00 | 505.00 | 5,714,100 |
| 2026-01-27 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | 3,340,000 |
| 2026-01-26 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | 2,857,500 |
| 2026-01-23 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 3,702,300 |
| 2026-01-22 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | 2,529,000 |
| 2026-01-21 | 555.00 | 565.00 | 545.00 | 565.00 | 565.00 | 4,114,900 |
| 2026-01-20 | 590.00 | 590.00 | 560.00 | 565.00 | 565.00 | 4,515,900 |
| 2026-01-19 | 565.00 | 600.00 | 555.00 | 580.00 | 580.00 | 11,873,200 |
| 2026-01-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-01-15 | 540.00 | 570.00 | 530.00 | 565.00 | 565.00 | 8,208,500 |
| 2026-01-14 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 2,197,800 |
| 2026-01-13 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 2,417,500 |
| 2026-01-12 | 545.00 | 560.00 | 525.00 | 540.00 | 540.00 | 6,479,900 |
| 2026-01-09 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | 3,906,200 |
| 2026-01-08 | 570.00 | 570.00 | 545.00 | 555.00 | 555.00 | 6,446,000 |
| 2026-01-07 | 535.00 | 570.00 | 525.00 | 545.00 | 545.00 | 15,999,600 |
| 2026-01-06 | 510.00 | 535.00 | 510.00 | 520.00 | 520.00 | 7,495,700 |
| 2026-01-05 | 555.00 | 555.00 | 500.00 | 510.00 | 510.00 | 18,227,200 |
| 2026-01-02 | 500.00 | 570.00 | 484.00 | 555.00 | 555.00 | 18,128,400 |
| 2026-01-01 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-12-31 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-12-30 | 500.00 | 525.00 | 494.00 | 498.00 | 498.00 | 7,137,400 |
| 2025-12-29 | 530.00 | 540.00 | 486.00 | 500.00 | 500.00 | 19,640,900 |
| 2025-12-26 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-12-25 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-12-24 | 580.00 | 680.00 | 500.00 | 530.00 | 530.00 | 66,557,600 |
| 2025-12-23 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 17,391,300 |
| 2025-12-22 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 19,274,100 |
| 2025-12-19 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 7,313,700 |
| 2025-12-18 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 25,389,000 |
| 2025-12-17 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 16,298,300 |
| 2025-12-16 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 4,123,700 |
| 2025-12-15 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 9,794,100 |
| 2025-12-12 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 1,749,800 |
| 2025-12-11 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 4,780,800 |
| 2025-12-10 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 9,317,000 |
| 2025-12-09 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 1,356,100 |
| 2025-12-08 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 2,168,200 |
| 2025-12-05 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 4,167,000 |
| 2025-12-04 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 9,801,900 |
| 2025-12-03 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | 1,449,300 |
| 2025-12-02 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 2,474,600 |
| 2025-12-01 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 780,800 |
| 2025-11-28 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 1,427,500 |
| 2025-11-27 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | 8,373,600 |
| 2025-11-26 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 20,932,300 |
| 2025-11-25 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 9,122,600 |
| 2025-11-24 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 3,938,200 |
| 2025-11-21 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 2,820,300 |
| 2025-11-20 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 4,029,700 |
| 2025-11-19 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 5,712,800 |
| 2025-11-18 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 1,721,800 |
| 2025-11-17 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 2,178,900 |
| 2025-11-14 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 2,488,300 |
| 2025-11-13 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 9,220,700 |
| 2025-11-12 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 3,004,600 |
| 2025-11-11 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 3,442,600 |
| 2025-11-10 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 1,471,600 |
| 2025-11-07 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 1,126,200 |
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.