Mahaka Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 127.00 | 140.00 | 127.00 | 129.00 | 129.00 | 63,663,000 |
| 2023-01-19 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,688,500 |
| 2023-01-18 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 3,334,300 |
| 2023-01-17 | 130.00 | 136.00 | 128.00 | 129.00 | 129.00 | 13,596,200 |
| 2023-01-16 | 125.00 | 131.00 | 123.00 | 130.00 | 130.00 | 9,032,100 |
| 2023-01-13 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | 7,131,900 |
| 2023-01-12 | 117.00 | 128.00 | 117.00 | 126.00 | 126.00 | 4,906,800 |
| 2023-01-11 | 120.00 | 130.00 | 120.00 | 125.00 | 125.00 | 3,025,300 |
| 2023-01-10 | 128.00 | 138.00 | 128.00 | 129.00 | 129.00 | 5,275,800 |
| 2023-01-09 | 142.00 | 146.00 | 133.00 | 137.00 | 137.00 | 20,309,100 |
| 2023-01-06 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1,825,300 |
| 2023-01-05 | 151.00 | 152.00 | 142.00 | 142.00 | 142.00 | 6,758,300 |
| 2023-01-04 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | 2,416,000 |
| 2023-01-03 | 151.00 | 156.00 | 151.00 | 153.00 | 153.00 | 6,045,300 |
| 2023-01-02 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | 1,383,300 |
| 2022-12-30 | 152.00 | 159.00 | 150.00 | 151.00 | 151.00 | 8,593,500 |
| 2022-12-29 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1,335,100 |
| 2022-12-28 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 2,025,100 |
| 2022-12-27 | 153.00 | 158.00 | 150.00 | 151.00 | 151.00 | 8,246,900 |
| 2022-12-26 | 154.00 | 156.00 | 151.00 | 151.00 | 151.00 | 3,694,800 |
| 2022-12-23 | 155.00 | 161.00 | 154.00 | 154.00 | 154.00 | 8,369,700 |
| 2022-12-22 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2,896,600 |
| 2022-12-21 | 154.00 | 157.00 | 150.00 | 151.00 | 151.00 | 3,810,100 |
| 2022-12-20 | 160.00 | 167.00 | 150.00 | 153.00 | 153.00 | 14,334,600 |
| 2022-12-19 | 163.00 | 166.00 | 160.00 | 160.00 | 160.00 | 9,025,100 |
| 2022-12-16 | 162.00 | 165.00 | 158.00 | 162.00 | 162.00 | 6,442,000 |
| 2022-12-15 | 163.00 | 172.00 | 160.00 | 161.00 | 161.00 | 18,779,700 |
| 2022-12-14 | 166.00 | 168.00 | 158.00 | 163.00 | 163.00 | 14,941,800 |
| 2022-12-13 | 152.00 | 174.00 | 152.00 | 166.00 | 166.00 | 57,324,100 |
| 2022-12-12 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1,373,600 |
| 2022-12-09 | 151.00 | 154.00 | 148.00 | 149.00 | 149.00 | 4,295,300 |
| 2022-12-08 | 155.00 | 158.00 | 146.00 | 152.00 | 152.00 | 7,664,300 |
| 2022-12-07 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | 8,086,600 |
| 2022-12-06 | 175.00 | 175.00 | 163.00 | 163.00 | 163.00 | 18,106,700 |
| 2022-12-05 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 6,450,700 |
| 2022-12-02 | 177.00 | 182.00 | 177.00 | 178.00 | 178.00 | 7,505,400 |
| 2022-12-01 | 178.00 | 180.00 | 177.00 | 179.00 | 179.00 | 4,246,300 |
| 2022-11-30 | 185.00 | 185.00 | 176.00 | 177.00 | 177.00 | 11,230,700 |
| 2022-11-29 | 181.00 | 185.00 | 177.00 | 181.00 | 181.00 | 8,991,000 |
| 2022-11-28 | 188.00 | 190.00 | 181.00 | 182.00 | 182.00 | 11,227,400 |
| 2022-11-25 | 190.00 | 192.00 | 186.00 | 187.00 | 187.00 | 9,932,400 |
| 2022-11-24 | 187.00 | 195.00 | 186.00 | 188.00 | 188.00 | 37,816,000 |
| 2022-11-23 | 192.00 | 193.00 | 186.00 | 187.00 | 187.00 | 6,986,100 |
| 2022-11-22 | 192.00 | 196.00 | 190.00 | 190.00 | 190.00 | 9,055,300 |
| 2022-11-21 | 192.00 | 202.00 | 189.00 | 191.00 | 191.00 | 35,882,100 |
| 2022-11-18 | 196.00 | 197.00 | 188.00 | 192.00 | 192.00 | 22,104,300 |
| 2022-11-17 | 192.00 | 204.00 | 188.00 | 194.00 | 194.00 | 82,832,200 |
| 2022-11-16 | 184.00 | 195.00 | 183.00 | 192.00 | 192.00 | 55,351,200 |
| 2022-11-15 | 187.00 | 187.00 | 181.00 | 184.00 | 184.00 | 9,851,600 |
| 2022-11-14 | 179.00 | 187.00 | 178.00 | 186.00 | 186.00 | 30,272,900 |
| 2022-11-11 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | 4,267,600 |
| 2022-11-10 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | 5,458,400 |
| 2022-11-09 | 179.00 | 182.00 | 175.00 | 180.00 | 180.00 | 15,027,400 |
| 2022-11-08 | 184.00 | 185.00 | 177.00 | 179.00 | 179.00 | 18,534,700 |
| 2022-11-07 | 184.00 | 189.00 | 181.00 | 183.00 | 183.00 | 36,961,800 |
| 2022-11-04 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | 11,412,300 |
| 2022-11-03 | 190.00 | 191.00 | 184.00 | 184.00 | 184.00 | 14,298,600 |
| 2022-11-02 | 185.00 | 191.00 | 182.00 | 189.00 | 189.00 | 20,943,200 |
| 2022-11-01 | 188.00 | 192.00 | 184.00 | 184.00 | 184.00 | 15,568,300 |
| 2022-10-31 | 189.00 | 192.00 | 185.00 | 187.00 | 187.00 | 7,981,600 |
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.