Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 515.00 | 515.00 | 505.00 | 515.00 | 503.28 | 745,200 |
| 2025-05-14 | 515.00 | 525.00 | 500.00 | 515.00 | 503.28 | 2,052,100 |
| 2025-05-09 | 520.00 | 525.00 | 510.00 | 515.00 | 503.28 | 422,700 |
| 2025-05-08 | 525.00 | 530.00 | 520.00 | 520.00 | 508.16 | 644,900 |
| 2025-05-07 | 525.00 | 530.00 | 520.00 | 525.00 | 513.05 | 519,000 |
| 2025-05-06 | 530.00 | 530.00 | 520.00 | 525.00 | 513.05 | 3,422,400 |
| 2025-05-05 | 515.00 | 530.00 | 515.00 | 530.00 | 517.93 | 1,503,400 |
| 2025-05-02 | 520.00 | 530.00 | 515.00 | 515.00 | 503.28 | 1,717,900 |
| 2025-04-30 | 515.00 | 520.00 | 510.00 | 515.00 | 503.28 | 181,500 |
| 2025-04-29 | 515.00 | 520.00 | 515.00 | 520.00 | 508.16 | 48,900 |
| 2025-04-28 | 515.00 | 520.00 | 510.00 | 520.00 | 508.16 | 170,000 |
| 2025-04-25 | 515.00 | 520.00 | 515.00 | 515.00 | 503.28 | 16,000 |
| 2025-04-24 | 520.00 | 520.00 | 515.00 | 520.00 | 508.16 | 710,700 |
| 2025-04-23 | 510.00 | 525.00 | 510.00 | 520.00 | 508.16 | 2,140,600 |
| 2025-04-22 | 510.00 | 530.00 | 510.00 | 510.00 | 498.39 | 172,400 |
| 2025-04-21 | 515.00 | 515.00 | 510.00 | 510.00 | 498.39 | 65,800 |
| 2025-04-17 | 520.00 | 520.00 | 510.00 | 510.00 | 498.39 | 77,500 |
| 2025-04-16 | 540.00 | 540.00 | 515.00 | 525.00 | 513.05 | 104,300 |
| 2025-04-15 | 510.00 | 530.00 | 510.00 | 530.00 | 517.93 | 197,100 |
| 2025-04-14 | 530.00 | 530.00 | 515.00 | 515.00 | 503.28 | 145,500 |
| 2025-04-11 | 520.00 | 530.00 | 515.00 | 520.00 | 508.16 | 464,000 |
| 2025-04-10 | 510.00 | 515.00 | 500.00 | 515.00 | 503.28 | 2,252,600 |
| 2025-04-09 | 505.00 | 510.00 | 490.00 | 505.00 | 493.50 | 809,300 |
| 2025-04-08 | 505.00 | 505.00 | 490.00 | 498.00 | 486.66 | 2,987,400 |
| 2025-03-27 | 520.00 | 570.00 | 505.00 | 570.00 | 557.02 | 3,816,800 |
| 2025-03-26 | 515.00 | 530.00 | 500.00 | 520.00 | 508.16 | 701,500 |
| 2025-03-25 | 510.00 | 515.00 | 500.00 | 515.00 | 503.28 | 789,200 |
| 2025-03-24 | 565.00 | 565.00 | 510.00 | 510.00 | 498.39 | 677,800 |
| 2025-03-21 | 570.00 | 570.00 | 555.00 | 570.00 | 557.02 | 11,687,400 |
| 2025-03-20 | 565.00 | 570.00 | 540.00 | 570.00 | 557.02 | 15,777,900 |
| 2025-03-19 | 550.00 | 560.00 | 535.00 | 560.00 | 547.25 | 12,947,200 |
| 2025-03-18 | 530.00 | 550.00 | 494.00 | 550.00 | 537.48 | 16,013,400 |
| 2025-03-17 | 510.00 | 530.00 | 496.00 | 525.00 | 513.05 | 7,879,700 |
| 2025-03-14 | 484.00 | 510.00 | 484.00 | 510.00 | 498.39 | 324,300 |
| 2025-03-13 | 482.00 | 500.00 | 480.00 | 500.00 | 488.62 | 431,100 |
| 2025-03-12 | 484.00 | 484.00 | 468.00 | 482.00 | 471.03 | 851,700 |
| 2025-03-11 | 486.00 | 486.00 | 470.00 | 478.00 | 467.12 | 1,636,000 |
| 2025-03-10 | 486.00 | 492.00 | 460.00 | 488.00 | 476.89 | 157,400 |
| 2025-03-07 | 488.00 | 490.00 | 484.00 | 486.00 | 474.94 | 283,700 |
| 2025-03-06 | 488.00 | 492.00 | 482.00 | 490.00 | 478.85 | 306,600 |
| 2025-03-05 | 482.00 | 510.00 | 482.00 | 488.00 | 476.89 | 228,200 |
| 2025-03-04 | 500.00 | 505.00 | 482.00 | 482.00 | 471.03 | 147,000 |
| 2025-03-03 | 490.00 | 510.00 | 484.00 | 500.00 | 488.62 | 467,900 |
| 2025-02-28 | 488.00 | 492.00 | 462.00 | 490.00 | 478.85 | 1,733,400 |
| 2025-02-27 | 492.00 | 496.00 | 480.00 | 492.00 | 480.80 | 499,100 |
| 2025-02-26 | 490.00 | 496.00 | 488.00 | 492.00 | 480.80 | 221,900 |
| 2025-02-25 | 510.00 | 510.00 | 480.00 | 488.00 | 476.89 | 2,914,500 |
| 2025-02-24 | 515.00 | 515.00 | 500.00 | 500.00 | 488.62 | 1,468,900 |
| 2025-02-21 | 520.00 | 540.00 | 510.00 | 515.00 | 503.28 | 958,500 |
| 2025-02-20 | 535.00 | 535.00 | 520.00 | 530.00 | 517.93 | 330,200 |
| 2025-02-19 | 550.00 | 550.00 | 520.00 | 525.00 | 513.05 | 691,900 |
| 2025-02-18 | 565.00 | 565.00 | 525.00 | 540.00 | 527.71 | 2,671,000 |
| 2025-02-17 | 580.00 | 590.00 | 560.00 | 565.00 | 552.14 | 2,446,800 |
| 2025-02-14 | 520.00 | 585.00 | 520.00 | 565.00 | 552.14 | 4,552,100 |
| 2025-02-13 | 530.00 | 530.00 | 505.00 | 515.00 | 503.28 | 1,554,500 |
| 2025-02-12 | 525.00 | 525.00 | 520.00 | 525.00 | 513.05 | 2,269,800 |
| 2025-02-11 | 520.00 | 520.00 | 515.00 | 520.00 | 508.16 | 1,784,900 |
| 2025-02-10 | 520.00 | 525.00 | 515.00 | 515.00 | 503.28 | 4,525,200 |
| 2025-02-07 | 500.00 | 520.00 | 500.00 | 515.00 | 503.28 | 3,995,900 |
| 2025-02-06 | 515.00 | 515.00 | 505.00 | 505.00 | 493.50 | 1,196,000 |
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.