Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 282.00 | 290.00 | 236.00 | 236.00 | 236.00 | 4,841,400 |
| 2026-10-16 | 290.00 | 290.00 | 252.00 | 252.00 | 252.00 | 3,032,400 |
| 2026-10-15 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 216,400 |
| 2026-10-14 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 330,400 |
| 2026-10-13 | 292.00 | 298.00 | 292.00 | 296.00 | 296.00 | 255,400 |
| 2026-10-12 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 439,000 |
| 2026-10-09 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 352,500 |
| 2026-10-08 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 700,700 |
| 2026-10-07 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 168,400 |
| 2026-10-06 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 488,200 |
| 2026-10-05 | 292.00 | 302.00 | 288.00 | 292.00 | 292.00 | 1,850,600 |
| 2026-10-02 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 582,500 |
| 2026-10-01 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | 919,400 |
| 2026-09-30 | 296.00 | 308.00 | 296.00 | 298.00 | 298.00 | 373,800 |
| 2026-09-29 | 298.00 | 302.00 | 290.00 | 296.00 | 296.00 | 541,400 |
| 2026-09-28 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 538,900 |
| 2026-09-25 | 312.00 | 312.00 | 294.00 | 296.00 | 296.00 | 1,986,700 |
| 2026-09-24 | 314.00 | 322.00 | 304.00 | 312.00 | 312.00 | 624,800 |
| 2026-09-23 | 314.00 | 316.00 | 304.00 | 314.00 | 314.00 | 707,800 |
| 2026-09-22 | 320.00 | 322.00 | 302.00 | 310.00 | 310.00 | 2,373,500 |
| 2026-09-21 | 354.00 | 354.00 | 314.00 | 320.00 | 320.00 | 4,229,200 |
Page 1 of 1 · 21 trading days
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.