PT Megapolitan Developments Tbk(ID:EMDE)
Rp52.00-1.00 (-1.89%)
ID:EMDE
PT Megapolitan Developments Tbk historical prices
Rp52.00
At close:-1.00 (-1.89%)
PT Megapolitan Developments Tbk (EMDE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 447,200 | 0.05 |
| Nov 10, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | +3.92% | 377,700 | 0.05 |
| Nov 09, 2026 | 53.00 | 54.00 | 50.00 | 53.00 | 53.00 | +3.92% | 455,700 | 0.05 |
| Nov 06, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | -1.92% | 2,928,600 | 0.31 |
| Nov 05, 2026 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | +4.00% | 550,000 | 0.06 |
| Nov 04, 2026 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | -1.96% | 508,600 | 0.05 |
| Nov 03, 2026 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -5.56% | 4,291,700 | 0.43 |
| Nov 02, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | 0.00% | 575,000 | 0.04 |
| Oct 30, 2026 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 1,058,200 | 0.07 |
| Oct 29, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 438,200 | 0.03 |
| Oct 28, 2026 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | -1.75% | 1,264,700 | 0.08 |
| Oct 27, 2026 | 59.00 | 62.00 | 55.00 | 57.00 | 57.00 | -1.72% | 6,667,800 | 0.42 |
| Oct 26, 2026 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | 0.00% | 1,229,600 | 0.08 |
| Oct 23, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 0.00% | 1,512,100 | 0.09 |
| Oct 22, 2026 | 55.00 | 61.00 | 54.00 | 58.00 | 58.00 | +5.45% | 5,243,100 | 0.30 |
| Oct 21, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | +1.85% | 1,034,100 | 0.06 |
| Oct 20, 2026 | 50.00 | 55.00 | 49.00 | 54.00 | 54.00 | +3.85% | 2,294,300 | 0.13 |
| Oct 19, 2026 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 3,378,800 | 0.19 |
| Oct 16, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -14.06% | 11,774,300 | 0.67 |
| Oct 15, 2026 | 66.00 | 77.00 | 63.00 | 64.00 | 64.00 | -3.03% | 87,014,700 | 5.38 |
| Oct 14, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.00% | 778,900 | 0.05 |
| Oct 13, 2026 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | 0.00% | 893,500 | 0.05 |
| Oct 12, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,018,400 | 0.06 |
| Oct 09, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 4,253,000 | 0.26 |
| Oct 08, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 3,604,900 | 0.22 |
| Oct 07, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | +1.47% | 942,600 | 0.06 |
| Oct 06, 2026 | 66.00 | 71.00 | 65.00 | 68.00 | 68.00 | +6.25% | 7,045,400 | 0.43 |
| Oct 05, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 0.00% | 1,287,000 | 0.08 |
| Oct 02, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 839,200 | 0.05 |
| Oct 01, 2026 | 68.00 | 68.00 | 62.00 | 65.00 | 65.00 | -4.41% | 2,437,300 | 0.14 |
| Sep 30, 2026 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | +6.25% | 4,454,400 | 0.26 |
| Sep 29, 2026 | 64.00 | 65.00 | 58.00 | 64.00 | 64.00 | 0.00% | 2,858,300 | 0.17 |
| Sep 28, 2026 | 70.00 | 70.00 | 60.00 | 64.00 | 64.00 | -7.25% | 6,010,500 | 0.35 |
| Sep 25, 2026 | 77.00 | 83.00 | 67.00 | 69.00 | 69.00 | -10.39% | 49,891,200 | 2.86 |
| Sep 24, 2026 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | 0.00% | 10,431,200 | 0.60 |
| Sep 23, 2026 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | +1.32% | 6,849,700 | 0.38 |
| Sep 22, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 3,580,900 | 0.19 |
| Sep 21, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | +1.30% | 4,861,900 | 0.23 |
| Sep 18, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | +1.32% | 5,635,600 | 0.26 |
| Sep 17, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 0.00% | 1,902,400 | 0.08 |
| Sep 16, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 5,045,800 | 0.21 |
| Sep 15, 2026 | 76.00 | 83.00 | 74.00 | 77.00 | 77.00 | +2.67% | 34,664,800 | 1.50 |
| Sep 14, 2026 | 77.00 | 78.00 | 73.00 | 75.00 | 75.00 | -3.85% | 7,940,500 | 0.34 |
| Sep 11, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 4,448,200 | 0.19 |
| Sep 10, 2026 | 85.00 | 85.00 | 79.00 | 79.00 | 79.00 | -3.66% | 16,414,100 | 0.71 |
| Sep 09, 2026 | 81.00 | 83.00 | 79.00 | 82.00 | 82.00 | +1.23% | 11,094,100 | 0.48 |
| Sep 08, 2026 | 80.00 | 82.00 | 78.00 | 81.00 | 81.00 | +2.53% | 15,491,100 | 0.68 |
| Sep 07, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 0.00% | 3,715,800 | 0.16 |
| Sep 04, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 2,907,900 | 0.13 |
| Sep 03, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | +2.56% | 6,932,800 | 0.30 |
