UK markets open in 6 hours 23 minutes
NIKKEI 225
38,218.71 -186.95 (-0.49%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.22 -0.71 (-0.87%) GOLD FUTURES
2,300.00 -2.90 (-0.13%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,312.46 -2,911.50 (-5.68%)
PT Megapolitan Developments Tbk (EMDE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:48PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 12,600 |
| 29 Apr 2024 | 94.00 | 100.00 | 94.00 | 95.00 | 95.00 | 68,100 |
| 26 Apr 2024 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | 27,300 |
| 25 Apr 2024 | 100.00 | 116.00 | 97.00 | 97.00 | 97.00 | 1,200 |
| 24 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 23 Apr 2024 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 9,900 |
| 22 Apr 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 19,200 |
| 19 Apr 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,400 |
| 18 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 300 |
| 17 Apr 2024 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | 90,900 |
| 16 Apr 2024 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 18,000 |
| 05 Apr 2024 | 121.00 | 125.00 | 113.00 | 125.00 | 125.00 | 8,300 |
| 04 Apr 2024 | 122.00 | 122.00 | 114.00 | 121.00 | 121.00 | 39,900 |
| 03 Apr 2024 | 124.00 | 128.00 | 121.00 | 121.00 | 121.00 | 13,900 |
| 02 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 300 |
| 01 Apr 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 318,900 |
| 28 Mar 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 7,600 |
| 27 Mar 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 5,100 |
| 26 Mar 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 22,900 |
| 25 Mar 2024 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 93,100 |
| 22 Mar 2024 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 38,500 |
| 21 Mar 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 312,700 |
| 20 Mar 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 4,800 |
| 19 Mar 2024 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 52,900 |
| 18 Mar 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2,500 |
| 15 Mar 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 22,000 |
| 14 Mar 2024 | 128.00 | 132.00 | 125.00 | 128.00 | 128.00 | 57,200 |
| 13 Mar 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 6,000 |
| 08 Mar 2024 | 127.00 | 130.00 | 123.00 | 129.00 | 129.00 | 8,000 |
| 07 Mar 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1,200 |
| 06 Mar 2024 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 85,300 |
| 05 Mar 2024 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 89,100 |
| 04 Mar 2024 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 9,300 |
| 01 Mar 2024 | 130.00 | 143.00 | 128.00 | 135.00 | 135.00 | 268,700 |
| 29 Feb 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 5,600 |
| 28 Feb 2024 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 3,700 |
| 27 Feb 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 160,200 |
| 26 Feb 2024 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 15,700 |
| 23 Feb 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 8,200 |
| 22 Feb 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 20,000 |
| 21 Feb 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 10,700 |
| 20 Feb 2024 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 500 |
| 19 Feb 2024 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 13,700 |
| 16 Feb 2024 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 6,300 |
| 15 Feb 2024 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 46,900 |
| 13 Feb 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 15,600 |
| 12 Feb 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 14,700 |
| 07 Feb 2024 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 3,300 |
| 06 Feb 2024 | 127.00 | 130.00 | 121.00 | 130.00 | 130.00 | 15,600 |
| 05 Feb 2024 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 79,600 |
| 02 Feb 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 5,300 |
| 01 Feb 2024 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4,300 |
| 31 Jan 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 4,600 |
| 30 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
| 29 Jan 2024 | 128.00 | 130.00 | 117.00 | 130.00 | 130.00 | 72,600 |
| 26 Jan 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 23,200 |
| 25 Jan 2024 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 34,600 |
| 24 Jan 2024 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 18,900 |
| 23 Jan 2024 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 9,800 |
| 22 Jan 2024 | 127.00 | 130.00 | 122.00 | 129.00 | 129.00 | 15,500 |
| 19 Jan 2024 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 11,300 |
| 18 Jan 2024 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 43,100 |
| 17 Jan 2024 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 44,200 |
| 16 Jan 2024 | 126.00 | 131.00 | 125.00 | 130.00 | 130.00 | 30,600 |
| 15 Jan 2024 | 125.00 | 131.00 | 123.00 | 128.00 | 128.00 | 54,400 |
| 12 Jan 2024 | 129.00 | 133.00 | 124.00 | 130.00 | 130.00 | 53,600 |
| 11 Jan 2024 | 129.00 | 138.00 | 123.00 | 132.00 | 132.00 | 236,600 |
| 10 Jan 2024 | 135.00 | 139.00 | 129.00 | 129.00 | 129.00 | 153,600 |
| 09 Jan 2024 | 137.00 | 140.00 | 130.00 | 139.00 | 139.00 | 347,600 |
| 08 Jan 2024 | 157.00 | 206.00 | 133.00 | 136.00 | 136.00 | 8,985,200 |
| 05 Jan 2024 | 118.00 | 156.00 | 118.00 | 156.00 | 156.00 | 763,700 |
| 04 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,900 |
| 03 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 300 |
| 02 Jan 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 5,800 |
| 29 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 20,800 |
| 28 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 25,200 |
| 27 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 200 |
| 22 Dec 2023 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 8,400 |
| 21 Dec 2023 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 19,600 |
| 20 Dec 2023 | 115.00 | 123.00 | 115.00 | 122.00 | 122.00 | 8,700 |
| 19 Dec 2023 | 114.00 | 127.00 | 114.00 | 123.00 | 123.00 | 63,400 |
| 18 Dec 2023 | 111.00 | 132.00 | 111.00 | 119.00 | 119.00 | 112,600 |
| 15 Dec 2023 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | 18,600 |
| 14 Dec 2023 | 119.00 | 119.00 | 101.00 | 114.00 | 114.00 | 2,300 |
| 13 Dec 2023 | 104.00 | 116.00 | 103.00 | 116.00 | 116.00 | 5,500 |
| 12 Dec 2023 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 3,700 |
| 11 Dec 2023 | 112.00 | 119.00 | 111.00 | 119.00 | 119.00 | 3,100 |
| 08 Dec 2023 | 110.00 | 121.00 | 105.00 | 121.00 | 121.00 | 3,100 |
| 07 Dec 2023 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 12,200 |
| 06 Dec 2023 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2,000 |
| 05 Dec 2023 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 700 |
| 04 Dec 2023 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 5,700 |
| 01 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2,000 |
| 30 Nov 2023 | 120.00 | 123.00 | 111.00 | 123.00 | 123.00 | 14,500 |
| 29 Nov 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 28 Nov 2023 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 7,900 |
| 27 Nov 2023 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 6,500 |
| 24 Nov 2023 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 80,900 |
| 23 Nov 2023 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 1,500 |
| 22 Nov 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 4,300 |
| *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.