Mahaka Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 7,587,900 |
| 2023-04-26 | 104.00 | 117.00 | 104.00 | 113.00 | 113.00 | 84,957,100 |
| 2023-04-18 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 7,539,900 |
| 2023-04-17 | 102.00 | 105.00 | 99.000 | 103.00 | 103.00 | 1,934,000 |
| 2023-04-14 | 106.00 | 111.00 | 103.00 | 103.00 | 103.00 | 14,275,000 |
| 2023-04-13 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,857,600 |
| 2023-04-12 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | 4,782,400 |
| 2023-04-11 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 2,355,100 |
| 2023-04-10 | 112.00 | 112.00 | 104.00 | 105.00 | 105.00 | 5,941,300 |
| 2023-04-06 | 111.00 | 120.00 | 110.00 | 111.00 | 111.00 | 23,450,700 |
| 2023-04-05 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 4,319,300 |
| 2023-04-04 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | 7,950,000 |
| 2023-04-03 | 121.00 | 121.00 | 113.00 | 114.00 | 114.00 | 4,355,300 |
| 2023-03-31 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | 8,280,400 |
| 2023-03-30 | 112.00 | 121.00 | 112.00 | 115.00 | 115.00 | 35,143,600 |
| 2023-03-29 | 106.00 | 117.00 | 105.00 | 111.00 | 111.00 | 32,059,000 |
| 2023-03-28 | 109.00 | 114.00 | 103.00 | 106.00 | 106.00 | 24,050,800 |
| 2023-03-27 | 95.000 | 120.00 | 95.000 | 109.00 | 109.00 | 116,877,900 |
| 2023-03-24 | 95.000 | 97.000 | 95.000 | 95.000 | 95.000 | 1,223,500 |
| 2023-03-21 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 2,052,900 |
| 2023-03-20 | 96.000 | 100.00 | 93.000 | 95.000 | 95.000 | 1,982,800 |
| 2023-03-17 | 88.000 | 101.00 | 87.000 | 95.000 | 95.000 | 16,924,400 |
| 2023-03-16 | 98.000 | 98.000 | 92.000 | 92.000 | 92.000 | 8,526,300 |
| 2023-03-15 | 102.00 | 104.00 | 98.000 | 98.000 | 98.000 | 10,894,700 |
| 2023-03-14 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 16,535,600 |
| 2023-03-13 | 121.00 | 121.00 | 112.00 | 112.00 | 112.00 | 9,522,600 |
| 2023-03-10 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 2,976,700 |
| 2023-03-09 | 119.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3,553,600 |
| 2023-03-08 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | 7,344,600 |
| 2023-03-07 | 127.00 | 132.00 | 122.00 | 123.00 | 123.00 | 20,140,500 |
| 2023-03-06 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,587,800 |
| 2023-03-03 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 2,108,900 |
| 2023-03-02 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 3,711,400 |
| 2023-03-01 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 3,273,100 |
| 2023-02-28 | 126.00 | 131.00 | 125.00 | 129.00 | 129.00 | 14,639,400 |
| 2023-02-27 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 3,771,700 |
| 2023-02-24 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 3,624,500 |
| 2023-02-23 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 4,523,400 |
| 2023-02-22 | 129.00 | 134.00 | 128.00 | 128.00 | 128.00 | 12,324,500 |
| 2023-02-21 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 7,416,800 |
| 2023-02-20 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 6,000,700 |
| 2023-02-17 | 137.00 | 140.00 | 131.00 | 132.00 | 132.00 | 19,556,100 |
| 2023-02-16 | 129.00 | 149.00 | 128.00 | 137.00 | 137.00 | 88,548,300 |
| 2023-02-15 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 2,284,600 |
| 2023-02-14 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 2,650,400 |
| 2023-02-13 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 13,584,900 |
| 2023-02-10 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | 7,514,800 |
| 2023-02-09 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | 3,993,100 |
| 2023-02-08 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 3,814,700 |
| 2023-02-07 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 5,764,500 |
| 2023-02-06 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 4,614,500 |
| 2023-02-03 | 133.00 | 137.00 | 132.00 | 132.00 | 132.00 | 8,893,100 |
| 2023-02-02 | 128.00 | 142.00 | 128.00 | 133.00 | 133.00 | 56,262,400 |
| 2023-02-01 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1,842,600 |
| 2023-01-31 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 2,043,800 |
| 2023-01-30 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 3,323,900 |
| 2023-01-27 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | 5,511,200 |
| 2023-01-26 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 9,639,800 |
| 2023-01-25 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 4,550,800 |
| 2023-01-24 | 130.00 | 131.00 | 126.00 | 129.00 | 129.00 | 6,405,800 |
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.