Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | 4,680,500 |
| 2025-08-13 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | 4,971,000 |
| 2025-08-12 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 5,068,600 |
| 2025-08-11 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 7,206,400 |
| 2025-08-08 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 7,407,100 |
| 2025-08-07 | 540.00 | 550.00 | 530.00 | 535.00 | 535.00 | 8,882,900 |
| 2025-08-06 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 8,910,700 |
| 2025-08-05 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 13,362,000 |
| 2025-08-04 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 15,173,500 |
| 2025-08-01 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 9,661,400 |
| 2025-07-31 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | 8,563,600 |
| 2025-07-30 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | 13,003,200 |
| 2025-07-29 | 545.00 | 555.00 | 530.00 | 530.00 | 530.00 | 24,862,300 |
| 2025-07-28 | 560.00 | 565.00 | 545.00 | 545.00 | 545.00 | 23,343,600 |
| 2025-07-25 | 555.00 | 565.00 | 550.00 | 555.00 | 555.00 | 20,452,100 |
| 2025-07-24 | 580.00 | 580.00 | 545.00 | 550.00 | 550.00 | 42,992,600 |
| 2025-07-23 | 585.00 | 595.00 | 565.00 | 570.00 | 570.00 | 73,915,700 |
| 2025-07-22 | 590.00 | 610.00 | 555.00 | 565.00 | 565.00 | 157,043,400 |
| 2025-07-21 | 560.00 | 610.00 | 545.00 | 585.00 | 585.00 | 198,553,400 |
| 2025-07-18 | 505.00 | 570.00 | 500.00 | 535.00 | 535.00 | 107,545,400 |
| 2025-07-17 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 5,242,200 |
| 2025-07-16 | 510.00 | 515.00 | 498.00 | 505.00 | 505.00 | 7,055,100 |
| 2025-07-15 | 505.00 | 520.00 | 498.00 | 500.00 | 500.00 | 6,948,400 |
| 2025-07-14 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | 3,244,700 |
| 2025-07-11 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 1,456,500 |
| 2025-07-10 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1,938,900 |
| 2025-07-09 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 2,335,600 |
| 2025-07-08 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 3,401,200 |
| 2025-07-07 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1,031,500 |
| 2025-07-04 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | 1,104,500 |
| 2025-07-03 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1,897,700 |
| 2025-07-02 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 203,700 |
| 2025-07-01 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 2,041,300 |
| 2025-06-30 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 2,107,600 |
| 2025-06-26 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 631,200 |
| 2025-06-25 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | 1,895,200 |
| 2025-06-24 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 166,200 |
| 2025-06-23 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 418,200 |
| 2025-06-20 | 510.00 | 515.00 | 500.00 | 510.00 | 498.39 | 2,747,300 |
| 2025-06-19 | 520.00 | 525.00 | 520.00 | 520.00 | 508.16 | 1,650,400 |
| 2025-06-18 | 520.00 | 525.00 | 520.00 | 520.00 | 508.16 | 2,112,200 |
| 2025-06-17 | 525.00 | 525.00 | 520.00 | 520.00 | 508.16 | 1,423,700 |
| 2025-06-16 | 515.00 | 530.00 | 515.00 | 525.00 | 513.05 | 1,750,700 |
| 2025-06-13 | 520.00 | 520.00 | 515.00 | 515.00 | 503.28 | 2,333,000 |
| 2025-06-12 | 525.00 | 530.00 | 520.00 | 520.00 | 508.16 | 3,048,400 |
| 2025-06-11 | 525.00 | 525.00 | 520.00 | 525.00 | 513.05 | 2,293,100 |
| 2025-06-10 | 510.00 | 525.00 | 510.00 | 520.00 | 508.16 | 1,138,500 |
| 2025-06-05 | 520.00 | 520.00 | 510.00 | 510.00 | 498.39 | 152,800 |
| 2025-06-04 | 520.00 | 525.00 | 510.00 | 520.00 | 508.16 | 491,300 |
| 2025-06-03 | 500.00 | 520.00 | 500.00 | 520.00 | 508.16 | 624,500 |
| 2025-06-02 | 520.00 | 525.00 | 500.00 | 500.00 | 488.62 | 735,700 |
| 2025-05-28 | 520.00 | 520.00 | 515.00 | 520.00 | 508.16 | 80,400 |
| 2025-05-27 | 510.00 | 525.00 | 500.00 | 520.00 | 508.16 | 884,700 |
| 2025-05-26 | 520.00 | 520.00 | 500.00 | 505.00 | 493.50 | 2,758,600 |
| 2025-05-23 | 510.00 | 520.00 | 510.00 | 510.00 | 498.39 | 1,076,900 |
| 2025-05-22 | 515.00 | 520.00 | 515.00 | 515.00 | 503.28 | 646,300 |
| 2025-05-21 | 520.00 | 520.00 | 510.00 | 515.00 | 503.28 | 335,900 |
| 2025-05-20 | 510.00 | 520.00 | 500.00 | 520.00 | 508.16 | 1,457,500 |
| 2025-05-19 | 510.00 | 520.00 | 500.00 | 505.00 | 493.50 | 1,681,100 |
| 2025-05-16 | 515.00 | 520.00 | 505.00 | 505.00 | 493.50 | 988,700 |
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.