Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 1,996,800 |
| 2025-11-05 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 4,265,200 |
| 2025-11-04 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 2,364,800 |
| 2025-11-03 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 1,492,900 |
| 2025-10-31 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 8,771,500 |
| 2025-10-30 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 4,623,900 |
| 2025-10-29 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 29,000,300 |
| 2025-10-28 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 5,130,600 |
| 2025-10-27 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 4,927,900 |
| 2025-10-24 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 6,295,100 |
| 2025-10-23 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 6,666,800 |
| 2025-10-22 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 2,351,900 |
| 2025-10-21 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | 3,101,900 |
| 2025-10-20 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 5,172,100 |
| 2025-10-17 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 9,055,000 |
| 2025-10-16 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 5,242,900 |
| 2025-10-15 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 3,283,800 |
| 2025-10-14 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 11,330,600 |
| 2025-10-13 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 7,115,700 |
| 2025-10-10 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 8,121,100 |
| 2025-10-09 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 26,931,300 |
| 2025-10-08 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 16,066,500 |
| 2025-10-07 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 11,022,200 |
| 2025-10-06 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 20,132,400 |
| 2025-10-03 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 6,843,500 |
| 2025-10-02 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | 29,822,200 |
| 2025-10-01 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 31,776,600 |
| 2025-09-30 | 550.00 | 570.00 | 545.00 | 560.00 | 560.00 | 90,284,900 |
| 2025-09-29 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 10,663,700 |
| 2025-09-26 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 4,415,800 |
| 2025-09-25 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 5,991,100 |
| 2025-09-24 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 4,667,200 |
| 2025-09-23 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 4,828,200 |
| 2025-09-22 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 2,946,500 |
| 2025-09-19 | 535.00 | 545.00 | 530.00 | 530.00 | 530.00 | 17,207,800 |
| 2025-09-18 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | 2,506,200 |
| 2025-09-17 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 5,935,600 |
| 2025-09-16 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | 5,492,700 |
| 2025-09-15 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 6,027,600 |
| 2025-09-12 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 3,622,000 |
| 2025-09-11 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | 2,868,700 |
| 2025-09-10 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 2,184,700 |
| 2025-09-09 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | 11,239,200 |
| 2025-09-08 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 8,635,400 |
| 2025-09-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-09-04 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 3,172,200 |
| 2025-09-03 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 4,841,800 |
| 2025-09-02 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 5,522,400 |
| 2025-09-01 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 18,696,800 |
| 2025-08-29 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 7,834,000 |
| 2025-08-28 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 5,744,800 |
| 2025-08-27 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 9,880,500 |
| 2025-08-26 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | 11,094,800 |
| 2025-08-25 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 6,128,400 |
| 2025-08-22 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 3,656,300 |
| 2025-08-21 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 9,453,800 |
| 2025-08-20 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 8,719,500 |
| 2025-08-19 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 12,889,800 |
| 2025-08-18 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-08-15 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 7,983,300 |
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.