PT Megapolitan Developments Tbk EMDE

IDX · Indonesia · Finance

IDR 65.000.00 (0.00%)

Market open· Oct 2, 2026, 4:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 63.00	316.90K
2026-10-01	IDR 65.00	-4.41%	IDR 68.00	IDR 68.00	IDR 62.00	2.44M
2026-09-30	IDR 68.00	+6.25%	IDR 64.00	IDR 69.00	IDR 64.00	4.45M
2026-09-29	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 58.00	2.86M
2026-09-28	IDR 64.00	-7.25%	IDR 70.00	IDR 70.00	IDR 60.00	6.01M
2026-09-25	IDR 69.00	-10.39%	IDR 77.00	IDR 83.00	IDR 67.00	49.89M
2026-09-24	IDR 77.00	0.00%	IDR 78.00	IDR 80.00	IDR 75.00	10.43M
2026-09-23	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 75.00	6.85M
2026-09-22	IDR 76.00	-2.56%	IDR 79.00	IDR 79.00	IDR 75.00	3.58M
2026-09-21	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 77.00	4.86M
2026-09-18	IDR 77.00	+1.32%	IDR 77.00	IDR 80.00	IDR 76.00	5.64M
2026-09-17	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	1.90M
2026-09-16	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 76.00	5.05M
2026-09-15	IDR 77.00	+2.67%	IDR 76.00	IDR 83.00	IDR 74.00	34.66M
2026-09-14	IDR 75.00	-3.85%	IDR 77.00	IDR 78.00	IDR 73.00	7.94M
2026-09-11	IDR 78.00	-1.27%	IDR 79.00	IDR 79.00	IDR 76.00	4.45M
2026-09-10	IDR 79.00	-3.66%	IDR 85.00	IDR 85.00	IDR 79.00	16.41M
2026-09-09	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 79.00	11.09M
2026-09-08	IDR 81.00	+2.53%	IDR 80.00	IDR 82.00	IDR 78.00	15.49M
2026-09-07	IDR 79.00	0.00%	IDR 80.00	IDR 80.00	IDR 78.00	3.72M
2026-09-04	IDR 79.00	-1.25%	IDR 80.00	IDR 80.00	IDR 78.00	2.91M
2026-09-03	IDR 80.00	+2.56%	IDR 79.00	IDR 81.00	IDR 78.00	6.93M
2026-09-02	IDR 78.00	-2.50%	IDR 80.00	IDR 80.00	IDR 77.00	9.22M
2026-09-01	IDR 80.00	+5.26%	IDR 76.00	IDR 82.00	IDR 76.00	70.59M
2026-08-31	IDR 76.00	+1.33%	IDR 76.00	IDR 77.00	IDR 75.00	2.35M
2026-08-28	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	1.88M
2026-08-27	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 72.00	3.32M
2026-08-26	IDR 74.00	-2.63%	IDR 76.00	IDR 77.00	IDR 74.00	5.32M
2026-08-24	IDR 76.00	-1.30%	IDR 77.00	IDR 79.00	IDR 75.00	8.49M
2026-08-21	IDR 77.00	0.00%	IDR 77.00	IDR 80.00	IDR 76.00	13.30M
2026-08-20	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 75.00	13.75M
2026-08-19	IDR 76.00	+1.33%	IDR 76.00	IDR 81.00	IDR 75.00	22.66M
2026-08-18	IDR 75.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	2.75M
2026-08-14	IDR 75.00	-2.60%	IDR 77.00	IDR 78.00	IDR 74.00	6.88M
2026-08-13	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 76.00	5.78M
2026-08-12	IDR 78.00	+1.30%	IDR 77.00	IDR 80.00	IDR 76.00	5.75M
2026-08-11	IDR 77.00	-3.75%	IDR 81.00	IDR 84.00	IDR 76.00	60.58M
2026-08-10	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	9.23M
2026-08-07	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	8.11M
2026-08-06	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 78.00	29.52M
2026-08-05	IDR 83.00	+15.28%	IDR 75.00	IDR 94.00	IDR 74.00	313.82M
2026-08-04	IDR 72.00	+1.41%	IDR 72.00	IDR 75.00	IDR 70.00	10.83M
2026-08-03	IDR 71.00	+2.90%	IDR 73.00	IDR 78.00	IDR 70.00	41.36M
2026-07-31	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 68.00	3.11M
2026-07-30	IDR 69.00	+4.55%	IDR 66.00	IDR 69.00	IDR 66.00	3.00M
2026-07-29	IDR 66.00	-4.35%	IDR 69.00	IDR 70.00	IDR 66.00	8.73M
2026-07-28	IDR 69.00	-1.43%	IDR 72.00	IDR 72.00	IDR 69.00	10.21M
2026-07-27	IDR 70.00	+1.45%	IDR 69.00	IDR 78.00	IDR 68.00	88.73M
2026-07-24	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 67.00	4.49M
2026-07-23	IDR 70.00	0.00%	IDR 70.00	IDR 72.00	IDR 70.00	10.30M
2026-07-22	IDR 70.00	-1.41%	IDR 71.00	IDR 73.00	IDR 70.00	7.88M
2026-07-21	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	4.95M
2026-07-20	IDR 71.00	+1.43%	IDR 70.00	IDR 73.00	IDR 69.00	3.60M
2026-07-17	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	2.19M
2026-07-16	IDR 70.00	0.00%	IDR 70.00	IDR 72.00	IDR 68.00	6.75M
2026-07-15	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 69.00	2.37M
2026-07-14	IDR 71.00	+2.90%	IDR 70.00	IDR 72.00	IDR 68.00	9.01M
2026-07-13	IDR 69.00	+2.99%	IDR 66.00	IDR 70.00	IDR 66.00	5.31M
2026-07-10	IDR 67.00	+1.52%	IDR 67.00	IDR 70.00	IDR 67.00	3.07M
2026-07-09	IDR 66.00	-4.35%	IDR 70.00	IDR 70.00	IDR 65.00	7.12M
2026-07-08	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 69.00	6.48M
2026-07-07	IDR 72.00	+1.41%	IDR 71.00	IDR 73.00	IDR 70.00	8.23M
2026-07-06	IDR 71.00	+4.41%	IDR 69.00	IDR 74.00	IDR 68.00	17.75M
2026-07-03	IDR 68.00	-1.45%	IDR 69.00	IDR 70.00	IDR 67.00	6.27M
2026-07-02	IDR 69.00	+1.47%	IDR 69.00	IDR 70.00	IDR 67.00	6.63M
2026-07-01	IDR 68.00	-4.23%	IDR 71.00	IDR 71.00	IDR 68.00	11.70M
2026-06-30	IDR 71.00	+5.97%	IDR 68.00	IDR 79.00	IDR 68.00	74.66M
2026-06-29	IDR 67.00	-2.90%	IDR 70.00	IDR 70.00	IDR 65.00	7.80M
2026-06-26	IDR 69.00	-1.43%	IDR 70.00	IDR 80.00	IDR 68.00	53.84M
2026-06-25	IDR 70.00	+2.94%	IDR 70.00	IDR 78.00	IDR 64.00	75.58M
2026-06-24	IDR 68.00	+6.25%	IDR 66.00	IDR 80.00	IDR 64.00	148.90M
2026-06-23	IDR 64.00	-9.86%	IDR 73.00	IDR 74.00	IDR 64.00	22.96M
2026-06-22	IDR 71.00	+24.56%	IDR 57.00	IDR 75.00	IDR 57.00	113.89M
2026-06-19	IDR 57.00	+1.79%	IDR 57.00	IDR 58.00	IDR 56.00	2.55M
2026-06-18	IDR 56.00	0.00%	IDR 56.00	IDR 59.00	IDR 55.00	4.49M
2026-06-17	IDR 56.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	1.27M
2026-06-15	IDR 56.00	+1.82%	IDR 55.00	IDR 61.00	IDR 55.00	16.40M
2026-06-12	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 53.00	14.02M
2026-06-11	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 54.00	2.14M
2026-06-10	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 54.00	6.01M
2026-06-09	IDR 57.00	+7.55%	IDR 53.00	IDR 59.00	IDR 51.00	3.75M
2026-06-08	IDR 53.00	-5.36%	IDR 55.00	IDR 55.00	IDR 51.00	3.49M
2026-06-05	IDR 56.00	-3.45%	IDR 58.00	IDR 58.00	IDR 53.00	2.09M
2026-06-04	IDR 58.00	-6.45%	IDR 61.00	IDR 62.00	IDR 55.00	2.92M
2026-06-03	IDR 62.00	-3.13%	IDR 64.00	IDR 65.00	IDR 58.00	5.90M
2026-06-02	IDR 64.00	0.00%	IDR 64.00	IDR 67.00	IDR 63.00	1.84M
2026-05-29	IDR 64.00	-1.54%	IDR 65.00	IDR 67.00	IDR 64.00	1.05M
2026-05-28	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-27	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-26	IDR 65.00	-1.52%	IDR 68.00	IDR 69.00	IDR 64.00	2.01M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 63.00	316.90K
2026-10-01	IDR 65.00	-4.41%	IDR 68.00	IDR 68.00	IDR 62.00	2.44M
2026-09-30	IDR 68.00	+6.25%	IDR 64.00	IDR 69.00	IDR 64.00	4.45M
2026-09-29	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 58.00	2.86M
2026-09-28	IDR 64.00	-7.25%	IDR 70.00	IDR 70.00	IDR 60.00	6.01M
2026-09-25	IDR 69.00	-10.39%	IDR 77.00	IDR 83.00	IDR 67.00	49.89M
2026-09-24	IDR 77.00	0.00%	IDR 78.00	IDR 80.00	IDR 75.00	10.43M
2026-09-23	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 75.00	6.85M
2026-09-22	IDR 76.00	-2.56%	IDR 79.00	IDR 79.00	IDR 75.00	3.58M
2026-09-21	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 77.00	4.86M
2026-09-18	IDR 77.00	+1.32%	IDR 77.00	IDR 80.00	IDR 76.00	5.64M
2026-09-17	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	1.90M
2026-09-16	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 76.00	5.05M
2026-09-15	IDR 77.00	+2.67%	IDR 76.00	IDR 83.00	IDR 74.00	34.66M
2026-09-14	IDR 75.00	-3.85%	IDR 77.00	IDR 78.00	IDR 73.00	7.94M
2026-09-11	IDR 78.00	-1.27%	IDR 79.00	IDR 79.00	IDR 76.00	4.45M
2026-09-10	IDR 79.00	-3.66%	IDR 85.00	IDR 85.00	IDR 79.00	16.41M
2026-09-09	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 79.00	11.09M
2026-09-08	IDR 81.00	+2.53%	IDR 80.00	IDR 82.00	IDR 78.00	15.49M
2026-09-07	IDR 79.00	0.00%	IDR 80.00	IDR 80.00	IDR 78.00	3.72M
2026-09-04	IDR 79.00	-1.25%	IDR 80.00	IDR 80.00	IDR 78.00	2.91M
2026-09-03	IDR 80.00	+2.56%	IDR 79.00	IDR 81.00	IDR 78.00	6.93M
2026-09-02	IDR 78.00	-2.50%	IDR 80.00	IDR 80.00	IDR 77.00	9.22M
2026-09-01	IDR 80.00	+5.26%	IDR 76.00	IDR 82.00	IDR 76.00	70.59M
2026-08-31	IDR 76.00	+1.33%	IDR 76.00	IDR 77.00	IDR 75.00	2.35M
2026-08-28	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	1.88M
2026-08-27	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 72.00	3.32M
2026-08-26	IDR 74.00	-2.63%	IDR 76.00	IDR 77.00	IDR 74.00	5.32M
2026-08-24	IDR 76.00	-1.30%	IDR 77.00	IDR 79.00	IDR 75.00	8.49M
2026-08-21	IDR 77.00	0.00%	IDR 77.00	IDR 80.00	IDR 76.00	13.30M
2026-08-20	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 75.00	13.75M
2026-08-19	IDR 76.00	+1.33%	IDR 76.00	IDR 81.00	IDR 75.00	22.66M
2026-08-18	IDR 75.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	2.75M
2026-08-14	IDR 75.00	-2.60%	IDR 77.00	IDR 78.00	IDR 74.00	6.88M
2026-08-13	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 76.00	5.78M
2026-08-12	IDR 78.00	+1.30%	IDR 77.00	IDR 80.00	IDR 76.00	5.75M
2026-08-11	IDR 77.00	-3.75%	IDR 81.00	IDR 84.00	IDR 76.00	60.58M
2026-08-10	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	9.23M
2026-08-07	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	8.11M
2026-08-06	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 78.00	29.52M
2026-08-05	IDR 83.00	+15.28%	IDR 75.00	IDR 94.00	IDR 74.00	313.82M
2026-08-04	IDR 72.00	+1.41%	IDR 72.00	IDR 75.00	IDR 70.00	10.83M
2026-08-03	IDR 71.00	+2.90%	IDR 73.00	IDR 78.00	IDR 70.00	41.36M
2026-07-31	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 68.00	3.11M
2026-07-30	IDR 69.00	+4.55%	IDR 66.00	IDR 69.00	IDR 66.00	3.00M
2026-07-29	IDR 66.00	-4.35%	IDR 69.00	IDR 70.00	IDR 66.00	8.73M
2026-07-28	IDR 69.00	-1.43%	IDR 72.00	IDR 72.00	IDR 69.00	10.21M
2026-07-27	IDR 70.00	+1.45%	IDR 69.00	IDR 78.00	IDR 68.00	88.73M
2026-07-24	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 67.00	4.49M
2026-07-23	IDR 70.00	0.00%	IDR 70.00	IDR 72.00	IDR 70.00	10.30M
2026-07-22	IDR 70.00	-1.41%	IDR 71.00	IDR 73.00	IDR 70.00	7.88M
2026-07-21	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	4.95M
2026-07-20	IDR 71.00	+1.43%	IDR 70.00	IDR 73.00	IDR 69.00	3.60M
2026-07-17	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	2.19M
2026-07-16	IDR 70.00	0.00%	IDR 70.00	IDR 72.00	IDR 68.00	6.75M
2026-07-15	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 69.00	2.37M
2026-07-14	IDR 71.00	+2.90%	IDR 70.00	IDR 72.00	IDR 68.00	9.01M
2026-07-13	IDR 69.00	+2.99%	IDR 66.00	IDR 70.00	IDR 66.00	5.31M
2026-07-10	IDR 67.00	+1.52%	IDR 67.00	IDR 70.00	IDR 67.00	3.07M
2026-07-09	IDR 66.00	-4.35%	IDR 70.00	IDR 70.00	IDR 65.00	7.12M
2026-07-08	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 69.00	6.48M
2026-07-07	IDR 72.00	+1.41%	IDR 71.00	IDR 73.00	IDR 70.00	8.23M
2026-07-06	IDR 71.00	+4.41%	IDR 69.00	IDR 74.00	IDR 68.00	17.75M
2026-07-03	IDR 68.00	-1.45%	IDR 69.00	IDR 70.00	IDR 67.00	6.27M
2026-07-02	IDR 69.00	+1.47%	IDR 69.00	IDR 70.00	IDR 67.00	6.63M
2026-07-01	IDR 68.00	-4.23%	IDR 71.00	IDR 71.00	IDR 68.00	11.70M
2026-06-30	IDR 71.00	+5.97%	IDR 68.00	IDR 79.00	IDR 68.00	74.66M
2026-06-29	IDR 67.00	-2.90%	IDR 70.00	IDR 70.00	IDR 65.00	7.80M
2026-06-26	IDR 69.00	-1.43%	IDR 70.00	IDR 80.00	IDR 68.00	53.84M
2026-06-25	IDR 70.00	+2.94%	IDR 70.00	IDR 78.00	IDR 64.00	75.58M
2026-06-24	IDR 68.00	+6.25%	IDR 66.00	IDR 80.00	IDR 64.00	148.90M
2026-06-23	IDR 64.00	-9.86%	IDR 73.00	IDR 74.00	IDR 64.00	22.96M
2026-06-22	IDR 71.00	+24.56%	IDR 57.00	IDR 75.00	IDR 57.00	113.89M
2026-06-19	IDR 57.00	+1.79%	IDR 57.00	IDR 58.00	IDR 56.00	2.55M
2026-06-18	IDR 56.00	0.00%	IDR 56.00	IDR 59.00	IDR 55.00	4.49M
2026-06-17	IDR 56.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	1.27M
2026-06-15	IDR 56.00	+1.82%	IDR 55.00	IDR 61.00	IDR 55.00	16.40M
2026-06-12	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 53.00	14.02M
2026-06-11	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 54.00	2.14M
2026-06-10	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 54.00	6.01M
2026-06-09	IDR 57.00	+7.55%	IDR 53.00	IDR 59.00	IDR 51.00	3.75M
2026-06-08	IDR 53.00	-5.36%	IDR 55.00	IDR 55.00	IDR 51.00	3.49M
2026-06-05	IDR 56.00	-3.45%	IDR 58.00	IDR 58.00	IDR 53.00	2.09M
2026-06-04	IDR 58.00	-6.45%	IDR 61.00	IDR 62.00	IDR 55.00	2.92M
2026-06-03	IDR 62.00	-3.13%	IDR 64.00	IDR 65.00	IDR 58.00	5.90M
2026-06-02	IDR 64.00	0.00%	IDR 64.00	IDR 67.00	IDR 63.00	1.84M
2026-05-29	IDR 64.00	-1.54%	IDR 65.00	IDR 67.00	IDR 64.00	1.05M
2026-05-28	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-27	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-26	IDR 65.00	-1.52%	IDR 68.00	IDR 69.00	IDR 64.00	2.01M