Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 525.00 | 535.00 | 515.00 | 525.00 | 513.05 | 24,778,600 |
| 2021-11-11 | 520.00 | 525.00 | 505.00 | 520.00 | 508.16 | 7,153,900 |
| 2021-11-10 | 530.00 | 540.00 | 515.00 | 520.00 | 508.16 | 7,408,300 |
| 2021-11-09 | 540.00 | 550.00 | 530.00 | 535.00 | 522.82 | 3,879,200 |
| 2021-11-08 | 535.00 | 545.00 | 530.00 | 540.00 | 527.71 | 2,913,600 |
| 2021-11-05 | 555.00 | 560.00 | 530.00 | 540.00 | 527.71 | 3,016,500 |
| 2021-11-04 | 535.00 | 560.00 | 530.00 | 555.00 | 542.37 | 7,230,200 |
| 2021-11-03 | 570.00 | 575.00 | 535.00 | 535.00 | 522.82 | 12,373,600 |
| 2021-11-02 | 570.00 | 590.00 | 560.00 | 560.00 | 547.25 | 9,218,000 |
| 2021-11-01 | 575.00 | 585.00 | 560.00 | 560.00 | 547.25 | 3,876,100 |
| 2021-10-29 | 585.00 | 595.00 | 575.00 | 575.00 | 561.91 | 25,415,000 |
| 2021-10-28 | 565.00 | 600.00 | 565.00 | 580.00 | 566.80 | 27,682,000 |
| 2021-10-27 | 565.00 | 590.00 | 545.00 | 565.00 | 552.14 | 24,073,800 |
| 2021-10-26 | 525.00 | 570.00 | 525.00 | 560.00 | 547.25 | 31,401,700 |
| 2021-10-25 | 505.00 | 535.00 | 500.00 | 525.00 | 513.05 | 15,592,100 |
| 2021-10-22 | 520.00 | 525.00 | 500.00 | 505.00 | 493.50 | 7,253,700 |
| 2021-10-21 | 540.00 | 545.00 | 515.00 | 520.00 | 508.16 | 7,654,700 |
| 2021-10-19 | 540.00 | 550.00 | 525.00 | 540.00 | 527.71 | 12,973,400 |
| 2021-10-18 | 540.00 | 545.00 | 515.00 | 530.00 | 517.93 | 12,160,500 |
| 2021-10-15 | 496.00 | 530.00 | 490.00 | 530.00 | 517.93 | 16,490,000 |
| 2021-10-14 | 490.00 | 500.00 | 474.00 | 496.00 | 484.71 | 16,274,400 |
← NewerPage 21 of 21 · 1,221 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.