Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,699.52 +889.44 (+1.42%) CMC Crypto 200
1,326.15 +49.18 (+3.85%)
PT Mega Manunggal Property Tbk (MMLP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 2,091,800 |
| 02 May 2024 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 994,700 |
| 30 Apr 2024 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 34,400 |
| 29 Apr 2024 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 57,300 |
| 26 Apr 2024 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 943,800 |
| 25 Apr 2024 | 278.00 | 280.00 | 258.00 | 268.00 | 268.00 | 3,197,200 |
| 24 Apr 2024 | 270.00 | 288.00 | 270.00 | 286.00 | 286.00 | 433,600 |
| 23 Apr 2024 | 268.00 | 274.00 | 268.00 | 270.00 | 270.00 | 575,300 |
| 22 Apr 2024 | 270.00 | 274.00 | 268.00 | 268.00 | 268.00 | 965,000 |
| 19 Apr 2024 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 908,700 |
| 18 Apr 2024 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 765,200 |
| 17 Apr 2024 | 280.00 | 280.00 | 270.00 | 280.00 | 280.00 | 792,900 |
| 16 Apr 2024 | 290.00 | 290.00 | 276.00 | 280.00 | 280.00 | 2,582,400 |
| 05 Apr 2024 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | 811,600 |
| 04 Apr 2024 | 292.00 | 298.00 | 290.00 | 290.00 | 290.00 | 3,115,900 |
| 03 Apr 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 622,600 |
| 02 Apr 2024 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 99,700 |
| 01 Apr 2024 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | 152,600 |
| 28 Mar 2024 | 292.00 | 310.00 | 290.00 | 306.00 | 306.00 | 1,325,500 |
| 27 Mar 2024 | 296.00 | 300.00 | 292.00 | 292.00 | 292.00 | 328,400 |
| 26 Mar 2024 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | 716,000 |
| 25 Mar 2024 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 376,700 |
| 22 Mar 2024 | 316.00 | 316.00 | 304.00 | 308.00 | 308.00 | 25,100 |
| 21 Mar 2024 | 310.00 | 318.00 | 304.00 | 316.00 | 316.00 | 176,600 |
| 20 Mar 2024 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | 282,500 |
| 19 Mar 2024 | 302.00 | 308.00 | 300.00 | 308.00 | 308.00 | 114,200 |
| 18 Mar 2024 | 300.00 | 306.00 | 298.00 | 306.00 | 306.00 | 283,100 |
| 15 Mar 2024 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 680,900 |
| 14 Mar 2024 | 306.00 | 312.00 | 304.00 | 306.00 | 306.00 | 548,500 |
| 13 Mar 2024 | 312.00 | 314.00 | 306.00 | 306.00 | 306.00 | 519,900 |
| 08 Mar 2024 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | 285,800 |
| 07 Mar 2024 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 403,100 |
| 06 Mar 2024 | 320.00 | 330.00 | 312.00 | 312.00 | 312.00 | 84,700 |
| 05 Mar 2024 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | 340,900 |
| 04 Mar 2024 | 324.00 | 324.00 | 314.00 | 314.00 | 314.00 | 96,400 |
| 01 Mar 2024 | 330.00 | 330.00 | 310.00 | 324.00 | 324.00 | 599,800 |
| 29 Feb 2024 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | 94,100 |
| 28 Feb 2024 | 320.00 | 340.00 | 320.00 | 334.00 | 334.00 | 139,800 |
| 27 Feb 2024 | 320.00 | 328.00 | 320.00 | 320.00 | 320.00 | 38,100 |
| 26 Feb 2024 | 316.00 | 338.00 | 316.00 | 320.00 | 320.00 | 318,200 |
| 23 Feb 2024 | 314.00 | 324.00 | 312.00 | 316.00 | 316.00 | 396,900 |
| 22 Feb 2024 | 318.00 | 326.00 | 316.00 | 320.00 | 320.00 | 952,600 |
| 21 Feb 2024 | 326.00 | 334.00 | 314.00 | 328.00 | 328.00 | 1,224,100 |
| 20 Feb 2024 | 316.00 | 326.00 | 316.00 | 320.00 | 320.00 | 154,200 |
| 19 Feb 2024 | 320.00 | 326.00 | 314.00 | 326.00 | 326.00 | 359,400 |
| 16 Feb 2024 | 328.00 | 328.00 | 312.00 | 318.00 | 318.00 | 666,700 |
| 15 Feb 2024 | 320.00 | 330.00 | 312.00 | 314.00 | 314.00 | 234,400 |
| 13 Feb 2024 | 318.00 | 328.00 | 316.00 | 320.00 | 320.00 | 707,700 |
| 12 Feb 2024 | 332.00 | 332.00 | 308.00 | 316.00 | 316.00 | 362,100 |
| 07 Feb 2024 | 330.00 | 340.00 | 328.00 | 338.00 | 338.00 | 800,700 |
| 06 Feb 2024 | 324.00 | 330.00 | 320.00 | 330.00 | 330.00 | 402,800 |
| 05 Feb 2024 | 320.00 | 326.00 | 310.00 | 324.00 | 324.00 | 69,500 |
| 02 Feb 2024 | 316.00 | 324.00 | 314.00 | 314.00 | 314.00 | 415,100 |
| 01 Feb 2024 | 312.00 | 332.00 | 312.00 | 318.00 | 318.00 | 868,700 |
| 31 Jan 2024 | 310.00 | 320.00 | 310.00 | 316.00 | 316.00 | 102,200 |
| 30 Jan 2024 | 308.00 | 316.00 | 308.00 | 310.00 | 310.00 | 94,800 |
| 29 Jan 2024 | 318.00 | 320.00 | 308.00 | 310.00 | 310.00 | 198,400 |
| 26 Jan 2024 | 318.00 | 322.00 | 308.00 | 320.00 | 320.00 | 303,700 |
| 25 Jan 2024 | 310.00 | 320.00 | 304.00 | 318.00 | 318.00 | 369,000 |
| 24 Jan 2024 | 310.00 | 350.00 | 298.00 | 312.00 | 312.00 | 2,045,600 |
| 23 Jan 2024 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1,470,200 |
| 22 Jan 2024 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 255,700 |
| 19 Jan 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 2,401,500 |
| 18 Jan 2024 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 124,500 |
| 17 Jan 2024 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 855,200 |
| 16 Jan 2024 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 153,200 |
| 15 Jan 2024 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 653,000 |
| 12 Jan 2024 | 300.00 | 310.00 | 300.00 | 302.00 | 302.00 | 1,823,900 |
| 11 Jan 2024 | 300.00 | 306.00 | 300.00 | 302.00 | 302.00 | 826,800 |
| 10 Jan 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 854,400 |
| 09 Jan 2024 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | 239,100 |
| 08 Jan 2024 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 346,100 |
| 05 Jan 2024 | 304.00 | 310.00 | 304.00 | 304.00 | 304.00 | 424,400 |
| 04 Jan 2024 | 298.00 | 310.00 | 298.00 | 308.00 | 308.00 | 274,800 |
| 03 Jan 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 309,700 |
| 02 Jan 2024 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 201,500 |
| 29 Dec 2023 | 300.00 | 308.00 | 298.00 | 298.00 | 298.00 | 495,800 |
| 28 Dec 2023 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 699,400 |
| 27 Dec 2023 | 298.00 | 300.00 | 288.00 | 300.00 | 300.00 | 1,049,400 |
| 22 Dec 2023 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,108,700 |
| 21 Dec 2023 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1,166,300 |
| 20 Dec 2023 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,200,600 |
| 19 Dec 2023 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 36,500 |
| 18 Dec 2023 | 292.00 | 306.00 | 292.00 | 306.00 | 306.00 | 584,200 |
| 15 Dec 2023 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1,186,700 |
| 14 Dec 2023 | 298.00 | 304.00 | 290.00 | 296.00 | 296.00 | 1,551,800 |
| 13 Dec 2023 | 310.00 | 322.00 | 290.00 | 292.00 | 292.00 | 2,123,700 |
| 12 Dec 2023 | 316.00 | 326.00 | 308.00 | 322.00 | 322.00 | 728,400 |
| 11 Dec 2023 | 320.00 | 320.00 | 308.00 | 316.00 | 316.00 | 688,400 |
| 08 Dec 2023 | 312.00 | 320.00 | 308.00 | 320.00 | 320.00 | 240,100 |
| 07 Dec 2023 | 320.00 | 326.00 | 308.00 | 310.00 | 310.00 | 403,100 |
| 06 Dec 2023 | 328.00 | 330.00 | 318.00 | 322.00 | 322.00 | 651,900 |
| 05 Dec 2023 | 304.00 | 330.00 | 300.00 | 326.00 | 326.00 | 2,338,300 |
| 04 Dec 2023 | 308.00 | 310.00 | 296.00 | 304.00 | 304.00 | 1,721,200 |
| 01 Dec 2023 | 284.00 | 330.00 | 276.00 | 302.00 | 302.00 | 4,968,500 |
| 30 Nov 2023 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 12,311,300 |
| 29 Nov 2023 | 300.00 | 302.00 | 288.00 | 288.00 | 288.00 | 9,347,100 |
| 28 Nov 2023 | 308.00 | 310.00 | 302.00 | 302.00 | 302.00 | 574,000 |
| 27 Nov 2023 | 310.00 | 314.00 | 306.00 | 308.00 | 308.00 | 1,851,300 |
| 24 Nov 2023 | 318.00 | 320.00 | 308.00 | 308.00 | 308.00 | 2,748,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.