Stock listing
IDX:EMDE PT Megapolitan Developments Tbk Saham
Follow PT Megapolitan Developments Tbk into a list and get an email when it puts out news.
Share price · IDX:EMDE
54.00 IDR -1.00 (-1.8%)
Close on Oct 30, 2026
- Day range
- 52.00 – 55.00 IDROct 30, 2026
- Volume
- 1.06M sharesOct 30, 2026
- Market cap
- 180.9B IDRAt the close on Oct 30, 2026 · price × 3.35B shares outstanding
- 52-week range
- 49.00 – 125.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.14B IDRMedian day 5.05M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:EMDE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 54.00 | -1.00 | -1.8% | 55.00 | 55.00 | 52.00 | 1,058,200 | |
| 55.00 | -1.00 | -1.8% | 56.00 | 57.00 | 54.00 | 438,200 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 57.00 | 54.00 | 1,264,700 | |
| 57.00 | -1.00 | -1.7% | 59.00 | 62.00 | 55.00 | 6,667,800 | |
| 58.00 | 0.00 | 0.0% | 61.00 | 61.00 | 57.00 | 1,229,600 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 60.00 | 58.00 | 1,512,100 | |
| 58.00 | +3.00 | +5.5% | 55.00 | 61.00 | 54.00 | 5,243,100 | |
| 55.00 | +1.00 | +1.9% | 55.00 | 56.00 | 53.00 | 1,034,100 | |
| 54.00 | +2.00 | +3.8% | 50.00 | 55.00 | 49.00 | 2,294,300 | |
| 52.00 | -3.00 | -5.5% | 52.00 | 54.00 | 52.00 | 3,378,800 | |
| 55.00 | -9.00 | -14.1% | 58.00 | 58.00 | 55.00 | 12,629,500 | |
| 64.00 | -2.00 | -3.0% | 66.00 | 77.00 | 63.00 | 87,014,700 | |
| 66.00 | 0.00 | 0.0% | 65.00 | 67.00 | 65.00 | 778,900 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 66.00 | 63.00 | 893,500 | |
| 66.00 | -1.00 | -1.5% | 68.00 | 68.00 | 65.00 | 1,018,400 | |
| 67.00 | -1.00 | -1.5% | 68.00 | 70.00 | 66.00 | 4,253,000 | |
| 68.00 | -1.00 | -1.4% | 69.00 | 70.00 | 67.00 | 3,604,900 | |
| 69.00 | +1.00 | +1.5% | 69.00 | 71.00 | 67.00 | 942,600 | |
| 68.00 | +4.00 | +6.3% | 66.00 | 71.00 | 65.00 | 7,045,400 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 66.00 | 63.00 | 1,287,000 | |
| 64.00 | -1.00 | -1.5% | 66.00 | 66.00 | 63.00 | 839,200 | |
| 65.00 | -3.00 | -4.4% | 68.00 | 68.00 | 62.00 | 2,437,300 | |
| 68.00 | +4.00 | +6.3% | 64.00 | 69.00 | 64.00 | 4,454,400 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 65.00 | 58.00 | 2,858,300 | |
| 64.00 | -5.00 | -7.2% | 70.00 | 70.00 | 60.00 | 6,010,500 | |
| 69.00 | -8.00 | -10.4% | 77.00 | 83.00 | 67.00 | 49,891,200 | |
| 77.00 | 0.00 | 0.0% | 78.00 | 80.00 | 75.00 | 10,431,200 | |
| 77.00 | +1.00 | +1.3% | 76.00 | 79.00 | 75.00 | 6,849,700 | |
| 76.00 | -2.00 | -2.6% | 79.00 | 79.00 | 75.00 | 3,580,900 | |
| 78.00 | +1.00 | +1.3% | 77.00 | 79.00 | 77.00 | 4,861,900 | |
| 77.00 | +1.00 | +1.3% | 77.00 | 80.00 | 76.00 | 5,635,600 | |
| 76.00 | 0.00 | 0.0% | 77.00 | 77.00 | 75.00 | 1,902,400 | |
| 76.00 | -1.00 | -1.3% | 77.00 | 78.00 | 76.00 | 5,045,800 | |
| 77.00 | +2.00 | +2.7% | 76.00 | 83.00 | 74.00 | 34,664,800 | |
| 75.00 | -3.00 | -3.8% | 77.00 | 78.00 | 73.00 | 7,940,500 | |
| 78.00 | -1.00 | -1.3% | 79.00 | 79.00 | 76.00 | 4,448,200 | |
| 79.00 | -3.00 | -3.7% | 85.00 | 85.00 | 79.00 | 16,414,100 | |
| 82.00 | +1.00 | +1.2% | 81.00 | 83.00 | 79.00 | 11,094,100 | |
| 81.00 | +2.00 | +2.5% | 80.00 | 82.00 | 78.00 | 15,491,100 | |
| 79.00 | 0.00 | 0.0% | 80.00 | 80.00 | 78.00 | 3,715,800 | |
| 79.00 | -1.00 | -1.3% | 80.00 | 80.00 | 78.00 | 2,907,900 | |
| 80.00 | +2.00 | +2.6% | 79.00 | 81.00 | 78.00 | 6,932,800 | |
| 78.00 | -2.00 | -2.5% | 80.00 | 80.00 | 77.00 | 9,216,500 | |
| 80.00 | +4.00 | +5.3% | 76.00 | 82.00 | 76.00 | 70,585,000 | |
| 76.00 | +1.00 | +1.3% | 76.00 | 77.00 | 75.00 | 2,346,400 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 76.00 | 74.00 | 1,879,600 | |
| 75.00 | +1.00 | +1.4% | 74.00 | 76.00 | 72.00 | 3,323,700 | |
| 74.00 | -2.00 | -2.6% | 76.00 | 77.00 | 74.00 | 5,318,900 | |
| 76.00 | 0.00 | 0.0% | 76.00 | 76.00 | 76.00 | 0 | |
| 76.00 | -1.00 | -1.3% | 77.00 | 79.00 | 75.00 | 8,486,400 | |
| 77.00 | 0.00 | 0.0% | 77.00 | 80.00 | 76.00 | 13,301,100 | |
| 77.00 | +1.00 | +1.3% | 76.00 | 79.00 | 75.00 | 13,746,600 | |
| 76.00 | +1.00 | +1.3% | 76.00 | 81.00 | 75.00 | 22,658,100 | |
| 75.00 | 0.00 | 0.0% | 76.00 | 77.00 | 75.00 | 2,753,100 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 75.00 | 0 | |
| 75.00 | -2.00 | -2.6% | 77.00 | 78.00 | 74.00 | 6,882,800 | |
| 77.00 | -1.00 | -1.3% | 79.00 | 79.00 | 76.00 | 5,775,700 | |
| 78.00 | +1.00 | +1.3% | 77.00 | 80.00 | 76.00 | 5,751,100 | |
| 77.00 | -3.00 | -3.8% | 81.00 | 84.00 | 76.00 | 60,578,000 | |
| 80.00 | -1.00 | -1.2% | 81.00 | 82.00 | 79.00 | 9,229,200 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 82.00 | 80.00 | 8,114,100 | |
| 81.00 | -2.00 | -2.4% | 83.00 | 83.00 | 78.00 | 29,515,900 | |
| 83.00 | +11.00 | +15.3% | 75.00 | 94.00 | 74.00 | 313,823,100 | |
| 72.00 | +1.00 | +1.4% | 72.00 | 75.00 | 70.00 | 10,829,200 | |
| 71.00 | +2.00 | +2.9% | 73.00 | 78.00 | 70.00 | 41,359,900 | |
| 69.00 | 0.00 | 0.0% | 69.00 | 71.00 | 68.00 | 3,112,800 | |
| 69.00 | +3.00 | +4.5% | 66.00 | 69.00 | 66.00 | 3,002,800 |
- Ticker
- IDX:EMDE
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 19, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 18, 2026
Closed 52.00 (-5.5%) on Oct 19, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 69.00 (+1.5%) on Oct 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 26, 2026
Closed 67.00 (-2.9%) on Jun 29, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 2, 2026
Closed 62.00 (-3.1%) on Jun 3, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 18, 2026
Closed 70.00 (-4.1%) on May 19, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 82.00 (0.0%) on Apr 29, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 74.00 (-1.3%) on Apr 1, 2026
Decks
Investor Presentation (August 2017)
Investor deck · 53 slides · August 2017
PT Megapolitan Developments Tbk on 6ix
- Sector
- Real estate
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 19, 2026 · oldest 2026
- Decks
- 1 deck · latest August 2017
Log in to ask 6ix AI your own questions about PT Megapolitan Developments Tbk.