Makmur Berkah Amanda Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 496.00 | 496.00 | 494.00 | 496.00 | 491.09 | 1,575,300 |
| 2021-11-15 | 498.00 | 498.00 | 494.00 | 496.00 | 491.09 | 1,788,300 |
| 2021-11-12 | 500.00 | 500.00 | 498.00 | 498.00 | 493.07 | 1,583,400 |
| 2021-11-11 | 510.00 | 510.00 | 496.00 | 500.00 | 495.05 | 2,953,500 |
| 2021-11-10 | 492.00 | 510.00 | 492.00 | 510.00 | 504.95 | 4,361,400 |
| 2021-11-09 | 492.00 | 494.00 | 492.00 | 492.00 | 487.13 | 1,222,000 |
| 2021-11-08 | 492.00 | 494.00 | 492.00 | 492.00 | 487.13 | 1,480,200 |
| 2021-11-05 | 492.00 | 494.00 | 492.00 | 492.00 | 487.13 | 1,431,700 |
| 2021-11-04 | 484.00 | 494.00 | 484.00 | 492.00 | 487.13 | 3,766,600 |
| 2021-11-03 | 484.00 | 486.00 | 484.00 | 484.00 | 479.21 | 1,345,500 |
| 2021-11-02 | 486.00 | 486.00 | 484.00 | 484.00 | 479.21 | 1,308,900 |
| 2021-11-01 | 486.00 | 486.00 | 484.00 | 484.00 | 479.21 | 1,345,200 |
| 2021-10-29 | 486.00 | 486.00 | 484.00 | 486.00 | 481.19 | 1,398,900 |
| 2021-10-28 | 494.00 | 494.00 | 486.00 | 486.00 | 481.19 | 2,181,200 |
| 2021-10-27 | 494.00 | 494.00 | 492.00 | 494.00 | 489.11 | 1,320,400 |
| 2021-10-26 | 494.00 | 494.00 | 492.00 | 494.00 | 489.11 | 1,438,700 |
| 2021-10-25 | 488.00 | 494.00 | 488.00 | 494.00 | 489.11 | 2,626,400 |
| 2021-10-22 | 478.00 | 488.00 | 478.00 | 488.00 | 483.17 | 5,488,300 |
| 2021-10-21 | 476.00 | 480.00 | 476.00 | 478.00 | 473.27 | 2,281,900 |
| 2021-10-19 | 476.00 | 478.00 | 476.00 | 476.00 | 471.29 | 1,654,400 |
| 2021-10-18 | 476.00 | 478.00 | 476.00 | 476.00 | 471.29 | 1,704,900 |
| 2021-10-15 | 476.00 | 478.00 | 476.00 | 476.00 | 471.29 | 1,615,100 |
| 2021-10-14 | 474.00 | 478.00 | 474.00 | 476.00 | 471.29 | 2,376,700 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-04 | 1.0000 IDR |
| 2022-08-03 | 0.5000 IDR |
| 2021-09-07 | 0.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.