Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 540.00 | 550.00 | 530.00 | 545.00 | 532.59 | 2,587,700 |
| 2024-10-31 | 540.00 | 540.00 | 515.00 | 540.00 | 527.71 | 1,669,500 |
| 2024-10-30 | 530.00 | 540.00 | 510.00 | 535.00 | 522.82 | 1,413,600 |
| 2024-10-29 | 525.00 | 530.00 | 515.00 | 530.00 | 517.93 | 1,452,500 |
| 2024-10-28 | 525.00 | 530.00 | 510.00 | 525.00 | 513.05 | 1,859,000 |
| 2024-10-25 | 505.00 | 530.00 | 498.00 | 525.00 | 513.05 | 3,450,100 |
| 2024-10-24 | 505.00 | 515.00 | 498.00 | 500.00 | 488.62 | 3,337,900 |
| 2024-10-23 | 525.00 | 525.00 | 505.00 | 510.00 | 498.39 | 2,040,000 |
| 2024-10-22 | 500.00 | 525.00 | 500.00 | 525.00 | 513.05 | 5,143,500 |
| 2024-10-21 | 486.00 | 505.00 | 482.00 | 500.00 | 488.62 | 4,720,300 |
| 2024-10-18 | 450.00 | 488.00 | 450.00 | 488.00 | 476.89 | 1,922,000 |
| 2024-10-17 | 478.00 | 482.00 | 468.00 | 480.00 | 469.07 | 1,017,900 |
| 2024-10-16 | 478.00 | 480.00 | 464.00 | 476.00 | 465.16 | 802,700 |
| 2024-10-15 | 484.00 | 486.00 | 464.00 | 480.00 | 469.07 | 1,007,700 |
| 2024-10-14 | 454.00 | 486.00 | 454.00 | 484.00 | 472.98 | 2,480,000 |
| 2024-10-11 | 450.00 | 454.00 | 448.00 | 454.00 | 443.66 | 1,487,800 |
| 2024-10-10 | 448.00 | 458.00 | 438.00 | 450.00 | 439.76 | 4,643,400 |
| 2024-10-09 | 442.00 | 452.00 | 440.00 | 450.00 | 439.76 | 439,000 |
| 2024-10-08 | 430.00 | 450.00 | 430.00 | 442.00 | 431.94 | 1,596,000 |
| 2024-10-07 | 464.00 | 466.00 | 404.00 | 430.00 | 420.21 | 2,120,200 |
| 2024-10-04 | 458.00 | 468.00 | 458.00 | 464.00 | 453.44 | 1,315,800 |
| 2024-10-03 | 466.00 | 466.00 | 446.00 | 458.00 | 447.57 | 236,100 |
| 2024-10-02 | 480.00 | 496.00 | 450.00 | 466.00 | 455.39 | 2,966,900 |
| 2024-10-01 | 450.00 | 498.00 | 450.00 | 472.00 | 461.26 | 16,227,000 |
| 2024-09-30 | 452.00 | 460.00 | 448.00 | 450.00 | 439.76 | 2,004,500 |
| 2024-09-27 | 440.00 | 448.00 | 438.00 | 448.00 | 437.80 | 5,748,300 |
| 2024-09-26 | 406.00 | 460.00 | 400.00 | 440.00 | 429.98 | 5,309,100 |
| 2024-09-25 | 400.00 | 406.00 | 398.00 | 400.00 | 390.89 | 1,293,800 |
| 2024-09-24 | 400.00 | 406.00 | 396.00 | 406.00 | 396.76 | 1,720,600 |
| 2024-09-23 | 406.00 | 414.00 | 400.00 | 404.00 | 394.80 | 937,400 |
| 2024-09-20 | 416.00 | 416.00 | 410.00 | 410.00 | 400.67 | 101,000 |
| 2024-09-19 | 414.00 | 416.00 | 408.00 | 414.00 | 404.58 | 1,522,900 |
| 2024-09-18 | 406.00 | 416.00 | 400.00 | 414.00 | 404.58 | 237,100 |
| 2024-09-17 | 414.00 | 418.00 | 408.00 | 412.00 | 402.62 | 668,700 |
| 2024-09-13 | 410.00 | 414.00 | 410.00 | 412.00 | 402.62 | 51,500 |
| 2024-09-12 | 416.00 | 420.00 | 410.00 | 418.00 | 408.48 | 543,000 |
| 2024-09-11 | 414.00 | 418.00 | 400.00 | 418.00 | 408.48 | 732,200 |
| 2024-09-10 | 432.00 | 434.00 | 414.00 | 414.00 | 404.58 | 997,700 |
| 2024-09-09 | 430.00 | 436.00 | 430.00 | 432.00 | 422.17 | 856,400 |
| 2024-09-06 | 432.00 | 438.00 | 430.00 | 430.00 | 420.21 | 717,300 |
| 2024-09-05 | 428.00 | 432.00 | 424.00 | 432.00 | 422.17 | 272,600 |
| 2024-09-04 | 418.00 | 430.00 | 410.00 | 428.00 | 418.26 | 658,500 |
| 2024-09-03 | 422.00 | 424.00 | 418.00 | 424.00 | 414.35 | 429,800 |
| 2024-09-02 | 422.00 | 426.00 | 410.00 | 420.00 | 410.44 | 296,300 |
| 2024-08-30 | 430.00 | 430.00 | 416.00 | 420.00 | 410.44 | 1,479,600 |
| 2024-08-29 | 428.00 | 432.00 | 416.00 | 428.00 | 418.26 | 1,219,300 |
| 2024-08-28 | 404.00 | 432.00 | 404.00 | 428.00 | 418.26 | 5,834,000 |
| 2024-08-27 | 382.00 | 404.00 | 382.00 | 404.00 | 394.80 | 1,970,500 |
| 2024-08-26 | 384.00 | 392.00 | 380.00 | 390.00 | 381.12 | 2,001,700 |
| 2024-08-23 | 382.00 | 398.00 | 380.00 | 382.00 | 373.30 | 1,020,200 |
| 2024-08-22 | 400.00 | 408.00 | 378.00 | 382.00 | 373.30 | 2,243,300 |
| 2024-08-21 | 342.00 | 404.00 | 340.00 | 400.00 | 390.89 | 5,910,500 |
| 2024-08-20 | 332.00 | 344.00 | 332.00 | 342.00 | 334.21 | 260,400 |
| 2024-08-19 | 332.00 | 350.00 | 330.00 | 332.00 | 324.44 | 4,057,500 |
| 2024-08-16 | 334.00 | 340.00 | 328.00 | 332.00 | 324.44 | 443,900 |
| 2024-08-15 | 330.00 | 334.00 | 326.00 | 334.00 | 326.40 | 899,300 |
| 2024-08-14 | 330.00 | 330.00 | 316.00 | 324.00 | 316.62 | 318,000 |
| 2024-08-13 | 318.00 | 330.00 | 318.00 | 320.00 | 312.72 | 1,183,700 |
| 2024-08-12 | 326.00 | 332.00 | 310.00 | 318.00 | 310.76 | 889,600 |
| 2024-08-09 | 334.00 | 346.00 | 324.00 | 326.00 | 318.58 | 363,000 |
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.