Mahaka Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 85.000 | 87.000 | 82.000 | 82.000 | 82.000 | 7,751,700 |
| 2023-07-31 | 82.000 | 88.000 | 77.000 | 84.000 | 84.000 | 24,202,400 |
| 2023-07-28 | 93.000 | 95.000 | 83.000 | 84.000 | 84.000 | 59,162,000 |
| 2023-07-27 | 90.000 | 97.000 | 89.000 | 92.000 | 92.000 | 59,278,000 |
| 2023-07-26 | 91.000 | 91.000 | 89.000 | 91.000 | 91.000 | 4,870,200 |
| 2023-07-25 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 4,724,900 |
| 2023-07-24 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 5,185,500 |
| 2023-07-21 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 1,608,500 |
| 2023-07-20 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 3,408,300 |
| 2023-07-18 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 3,090,500 |
| 2023-07-17 | 92.000 | 95.000 | 92.000 | 94.000 | 94.000 | 3,594,600 |
| 2023-07-14 | 93.000 | 96.000 | 91.000 | 92.000 | 92.000 | 4,975,700 |
| 2023-07-13 | 91.000 | 96.000 | 91.000 | 93.000 | 93.000 | 16,929,600 |
| 2023-07-12 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 4,600,200 |
| 2023-07-11 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 4,151,300 |
| 2023-07-10 | 89.000 | 91.000 | 89.000 | 89.000 | 89.000 | 1,936,600 |
| 2023-07-07 | 90.000 | 92.000 | 89.000 | 89.000 | 89.000 | 5,772,000 |
| 2023-07-06 | 90.000 | 93.000 | 89.000 | 90.000 | 90.000 | 7,907,900 |
| 2023-07-05 | 88.000 | 90.000 | 88.000 | 90.000 | 90.000 | 3,477,400 |
| 2023-07-04 | 93.000 | 96.000 | 89.000 | 90.000 | 90.000 | 12,050,600 |
| 2023-07-03 | 91.000 | 93.000 | 89.000 | 92.000 | 92.000 | 8,359,100 |
| 2023-06-27 | 91.000 | 91.000 | 89.000 | 91.000 | 91.000 | 3,672,300 |
| 2023-06-26 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 1,369,900 |
| 2023-06-23 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 2,021,600 |
| 2023-06-22 | 90.000 | 93.000 | 89.000 | 91.000 | 91.000 | 5,216,200 |
| 2023-06-21 | 90.000 | 93.000 | 90.000 | 90.000 | 90.000 | 4,214,300 |
| 2023-06-20 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 1,847,400 |
| 2023-06-19 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 1,446,600 |
| 2023-06-16 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 1,448,200 |
| 2023-06-15 | 95.000 | 95.000 | 89.000 | 90.000 | 90.000 | 16,529,300 |
| 2023-06-14 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 1,865,500 |
| 2023-06-13 | 97.000 | 98.000 | 94.000 | 95.000 | 95.000 | 6,282,200 |
| 2023-06-12 | 97.000 | 98.000 | 90.000 | 97.000 | 97.000 | 4,575,200 |
| 2023-06-09 | 99.000 | 101.00 | 97.000 | 97.000 | 97.000 | 3,715,700 |
| 2023-06-08 | 101.00 | 102.00 | 96.000 | 98.000 | 98.000 | 8,311,700 |
| 2023-06-07 | 94.000 | 101.00 | 92.000 | 100.00 | 100.00 | 17,854,000 |
| 2023-06-06 | 92.000 | 99.000 | 91.000 | 94.000 | 94.000 | 5,735,600 |
| 2023-06-05 | 93.000 | 93.000 | 87.000 | 92.000 | 92.000 | 5,450,100 |
| 2023-05-31 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 4,466,000 |
| 2023-05-30 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 1,538,800 |
| 2023-05-29 | 95.000 | 99.000 | 95.000 | 96.000 | 96.000 | 3,793,700 |
| 2023-05-26 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 4,006,400 |
| 2023-05-25 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 3,433,700 |
| 2023-05-24 | 97.000 | 103.00 | 95.000 | 98.000 | 98.000 | 25,922,400 |
| 2023-05-23 | 99.000 | 102.00 | 97.000 | 97.000 | 97.000 | 6,306,700 |
| 2023-05-22 | 96.000 | 101.00 | 95.000 | 99.000 | 99.000 | 15,301,100 |
| 2023-05-19 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 3,339,900 |
| 2023-05-17 | 101.00 | 103.00 | 96.000 | 98.000 | 98.000 | 4,707,400 |
| 2023-05-16 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,581,300 |
| 2023-05-15 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2,437,200 |
| 2023-05-12 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 5,008,700 |
| 2023-05-11 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 14,490,200 |
| 2023-05-10 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 9,065,900 |
| 2023-05-09 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 12,671,600 |
| 2023-05-08 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 5,663,300 |
| 2023-05-05 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | 12,170,900 |
| 2023-05-04 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 4,583,000 |
| 2023-05-03 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 5,045,600 |
| 2023-05-02 | 108.00 | 113.00 | 107.00 | 108.00 | 108.00 | 14,620,600 |
| 2023-04-28 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 8,108,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.