Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 515.00 | 520.00 | 505.00 | 510.00 | 498.39 | 1,217,600 |
| 2025-02-04 | 515.00 | 515.00 | 500.00 | 510.00 | 498.39 | 1,977,200 |
| 2025-02-03 | 525.00 | 525.00 | 500.00 | 515.00 | 503.28 | 565,600 |
| 2025-01-31 | 494.00 | 525.00 | 494.00 | 525.00 | 513.05 | 2,291,800 |
| 2025-01-30 | 510.00 | 515.00 | 494.00 | 496.00 | 484.71 | 45,900 |
| 2025-01-24 | 494.00 | 520.00 | 488.00 | 500.00 | 488.62 | 1,473,900 |
| 2025-01-23 | 505.00 | 510.00 | 500.00 | 500.00 | 488.62 | 509,300 |
| 2025-01-22 | 520.00 | 530.00 | 505.00 | 505.00 | 493.50 | 218,300 |
| 2025-01-21 | 510.00 | 525.00 | 494.00 | 520.00 | 508.16 | 2,937,000 |
| 2025-01-20 | 490.00 | 500.00 | 488.00 | 498.00 | 486.66 | 1,404,200 |
| 2025-01-17 | 488.00 | 490.00 | 484.00 | 490.00 | 478.85 | 695,400 |
| 2025-01-16 | 486.00 | 490.00 | 486.00 | 488.00 | 476.89 | 900,900 |
| 2025-01-15 | 488.00 | 492.00 | 480.00 | 488.00 | 476.89 | 1,043,200 |
| 2025-01-14 | 476.00 | 492.00 | 476.00 | 488.00 | 476.89 | 1,695,200 |
| 2025-01-13 | 474.00 | 492.00 | 474.00 | 488.00 | 476.89 | 195,500 |
| 2025-01-10 | 472.00 | 494.00 | 472.00 | 490.00 | 478.85 | 142,900 |
| 2025-01-09 | 484.00 | 492.00 | 484.00 | 486.00 | 474.94 | 90,100 |
| 2025-01-08 | 488.00 | 492.00 | 484.00 | 486.00 | 474.94 | 515,300 |
| 2025-01-07 | 488.00 | 492.00 | 484.00 | 490.00 | 478.85 | 1,557,000 |
| 2025-01-06 | 490.00 | 490.00 | 488.00 | 490.00 | 478.85 | 54,400 |
| 2025-01-03 | 498.00 | 500.00 | 488.00 | 490.00 | 478.85 | 949,900 |
| 2025-01-02 | 505.00 | 505.00 | 480.00 | 494.00 | 482.75 | 287,300 |
| 2024-12-30 | 480.00 | 515.00 | 480.00 | 510.00 | 498.39 | 1,142,500 |
| 2024-12-27 | 500.00 | 505.00 | 482.00 | 498.00 | 486.66 | 546,400 |
| 2024-12-24 | 484.00 | 500.00 | 484.00 | 498.00 | 486.66 | 251,300 |
| 2024-12-23 | 500.00 | 505.00 | 482.00 | 486.00 | 474.94 | 859,000 |
| 2024-12-20 | 505.00 | 515.00 | 490.00 | 505.00 | 493.50 | 2,712,100 |
| 2024-12-19 | 515.00 | 540.00 | 498.00 | 505.00 | 493.50 | 1,741,200 |
| 2024-12-18 | 492.00 | 520.00 | 490.00 | 510.00 | 498.39 | 2,750,100 |
| 2024-12-17 | 484.00 | 498.00 | 480.00 | 490.00 | 478.85 | 11,029,800 |
| 2024-12-16 | 480.00 | 484.00 | 480.00 | 480.00 | 469.07 | 168,100 |
| 2024-12-13 | 482.00 | 484.00 | 474.00 | 478.00 | 467.12 | 1,301,000 |
| 2024-12-12 | 478.00 | 484.00 | 474.00 | 480.00 | 469.07 | 5,197,500 |
| 2024-12-11 | 476.00 | 482.00 | 476.00 | 478.00 | 467.12 | 1,470,900 |
| 2024-12-10 | 492.00 | 492.00 | 472.00 | 476.00 | 465.16 | 983,300 |
| 2024-12-09 | 472.00 | 500.00 | 472.00 | 492.00 | 480.80 | 631,400 |
| 2024-12-06 | 500.00 | 500.00 | 474.00 | 480.00 | 469.07 | 950,000 |
| 2024-12-05 | 482.00 | 500.00 | 482.00 | 490.00 | 478.85 | 199,200 |
| 2024-12-04 | 478.00 | 488.00 | 474.00 | 480.00 | 469.07 | 2,186,200 |
| 2024-12-03 | 476.00 | 478.00 | 476.00 | 476.00 | 465.16 | 1,258,600 |
| 2024-12-02 | 490.00 | 490.00 | 476.00 | 476.00 | 465.16 | 2,250,900 |
| 2024-11-29 | 505.00 | 505.00 | 480.00 | 488.00 | 476.89 | 922,100 |
| 2024-11-28 | 492.00 | 492.00 | 490.00 | 490.00 | 478.85 | 58,100 |
| 2024-11-26 | 486.00 | 496.00 | 486.00 | 490.00 | 478.85 | 188,000 |
| 2024-11-25 | 510.00 | 515.00 | 496.00 | 500.00 | 488.62 | 988,700 |
| 2024-11-22 | 498.00 | 515.00 | 498.00 | 505.00 | 493.50 | 557,100 |
| 2024-11-21 | 496.00 | 500.00 | 494.00 | 500.00 | 488.62 | 281,800 |
| 2024-11-20 | 515.00 | 525.00 | 490.00 | 496.00 | 484.71 | 1,264,800 |
| 2024-11-19 | 498.00 | 500.00 | 480.00 | 500.00 | 488.62 | 1,791,200 |
| 2024-11-18 | 500.00 | 500.00 | 492.00 | 500.00 | 488.62 | 499,500 |
| 2024-11-15 | 494.00 | 510.00 | 480.00 | 500.00 | 488.62 | 4,054,000 |
| 2024-11-14 | 510.00 | 510.00 | 498.00 | 500.00 | 488.62 | 3,167,400 |
| 2024-11-13 | 525.00 | 525.00 | 505.00 | 510.00 | 498.39 | 2,555,400 |
| 2024-11-12 | 550.00 | 550.00 | 525.00 | 525.00 | 513.05 | 930,700 |
| 2024-11-11 | 520.00 | 550.00 | 494.00 | 550.00 | 537.48 | 3,994,700 |
| 2024-11-08 | 515.00 | 560.00 | 515.00 | 515.00 | 503.28 | 3,257,100 |
| 2024-11-07 | 540.00 | 540.00 | 510.00 | 515.00 | 503.28 | 3,999,900 |
| 2024-11-06 | 535.00 | 550.00 | 515.00 | 540.00 | 527.71 | 1,800,800 |
| 2024-11-05 | 510.00 | 535.00 | 510.00 | 535.00 | 522.82 | 726,000 |
| 2024-11-04 | 545.00 | 545.00 | 510.00 | 540.00 | 527.71 | 1,550,100 |
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.