Mahaka Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 194.00 | 195.00 | 187.00 | 188.00 | 188.00 | 12,230,800 |
| 2022-10-27 | 189.00 | 197.00 | 187.00 | 193.00 | 193.00 | 14,539,500 |
| 2022-10-26 | 188.00 | 192.00 | 187.00 | 187.00 | 187.00 | 8,295,400 |
| 2022-10-25 | 187.00 | 193.00 | 183.00 | 188.00 | 188.00 | 14,209,100 |
| 2022-10-24 | 196.00 | 198.00 | 185.00 | 186.00 | 186.00 | 17,169,300 |
| 2022-10-21 | 202.00 | 206.00 | 195.00 | 196.00 | 196.00 | 15,446,300 |
| 2022-10-20 | 190.00 | 214.00 | 190.00 | 202.00 | 202.00 | 60,167,400 |
| 2022-10-19 | 190.00 | 193.00 | 186.00 | 190.00 | 190.00 | 8,664,000 |
| 2022-10-18 | 195.00 | 197.00 | 182.00 | 188.00 | 188.00 | 16,602,900 |
| 2022-10-17 | 185.00 | 198.00 | 182.00 | 194.00 | 194.00 | 26,715,600 |
| 2022-10-14 | 178.00 | 199.00 | 178.00 | 185.00 | 185.00 | 30,806,900 |
| 2022-10-13 | 187.00 | 193.00 | 176.00 | 177.00 | 177.00 | 13,185,400 |
| 2022-10-12 | 192.00 | 204.00 | 187.00 | 187.00 | 187.00 | 18,063,200 |
| 2022-10-11 | 210.00 | 214.00 | 196.00 | 196.00 | 196.00 | 18,805,000 |
| 2022-10-10 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 5,517,200 |
| 2022-10-07 | 222.00 | 224.00 | 206.00 | 218.00 | 218.00 | 24,395,900 |
| 2022-10-06 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 6,259,600 |
| 2022-10-05 | 222.00 | 230.00 | 222.00 | 222.00 | 222.00 | 12,737,000 |
| 2022-10-04 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | 16,107,000 |
| 2022-10-03 | 214.00 | 224.00 | 210.00 | 222.00 | 222.00 | 9,816,300 |
| 2022-09-30 | 222.00 | 224.00 | 208.00 | 214.00 | 214.00 | 20,673,400 |
| 2022-09-29 | 236.00 | 236.00 | 220.00 | 222.00 | 222.00 | 19,683,800 |
| 2022-09-28 | 228.00 | 236.00 | 222.00 | 232.00 | 232.00 | 28,272,100 |
| 2022-09-27 | 226.00 | 232.00 | 216.00 | 226.00 | 226.00 | 19,468,100 |
| 2022-09-26 | 232.00 | 250.00 | 220.00 | 224.00 | 224.00 | 105,194,100 |
| 2022-09-23 | 212.00 | 234.00 | 212.00 | 232.00 | 232.00 | 68,315,100 |
| 2022-09-22 | 212.00 | 218.00 | 210.00 | 212.00 | 212.00 | 20,588,100 |
| 2022-09-21 | 200.00 | 218.00 | 193.00 | 212.00 | 212.00 | 49,620,000 |
| 2022-09-20 | 210.00 | 212.00 | 200.00 | 200.00 | 200.00 | 22,330,600 |
| 2022-09-19 | 202.00 | 214.00 | 202.00 | 210.00 | 210.00 | 24,493,600 |
| 2022-09-16 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 25,779,000 |
| 2022-09-15 | 222.00 | 224.00 | 210.00 | 212.00 | 212.00 | 31,878,200 |
| 2022-09-14 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 7,627,600 |
| 2022-09-13 | 226.00 | 228.00 | 220.00 | 226.00 | 226.00 | 11,562,300 |
| 2022-09-12 | 230.00 | 236.00 | 224.00 | 224.00 | 224.00 | 11,069,200 |
| 2022-09-09 | 238.00 | 244.00 | 228.00 | 230.00 | 230.00 | 19,574,100 |
| 2022-09-08 | 230.00 | 250.00 | 230.00 | 238.00 | 238.00 | 59,911,700 |
| 2022-09-07 | 232.00 | 246.00 | 228.00 | 230.00 | 230.00 | 40,607,200 |
| 2022-09-06 | 224.00 | 234.00 | 224.00 | 230.00 | 230.00 | 20,426,600 |
| 2022-09-05 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | 35,271,300 |
| 2022-09-02 | 244.00 | 248.00 | 236.00 | 238.00 | 238.00 | 13,569,500 |
| 2022-09-01 | 248.00 | 252.00 | 242.00 | 242.00 | 242.00 | 15,435,800 |
| 2022-08-31 | 254.00 | 254.00 | 242.00 | 248.00 | 248.00 | 21,216,900 |
| 2022-08-30 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | 24,652,900 |
| 2022-08-29 | 256.00 | 258.00 | 246.00 | 250.00 | 250.00 | 39,368,100 |
| 2022-08-26 | 262.00 | 266.00 | 250.00 | 260.00 | 260.00 | 43,319,900 |
| 2022-08-25 | 272.00 | 274.00 | 254.00 | 260.00 | 260.00 | 53,668,700 |
| 2022-08-24 | 268.00 | 278.00 | 268.00 | 270.00 | 270.00 | 22,523,500 |
| 2022-08-23 | 252.00 | 278.00 | 252.00 | 268.00 | 268.00 | 42,208,300 |
| 2022-08-22 | 292.00 | 292.00 | 270.00 | 270.00 | 270.00 | 103,854,500 |
| 2022-08-19 | 282.00 | 298.00 | 274.00 | 290.00 | 290.00 | 175,609,600 |
| 2022-08-18 | 278.00 | 288.00 | 276.00 | 280.00 | 280.00 | 29,240,900 |
| 2022-08-16 | 290.00 | 292.00 | 276.00 | 278.00 | 278.00 | 76,746,800 |
| 2022-08-15 | 280.00 | 300.00 | 278.00 | 288.00 | 288.00 | 176,459,800 |
| 2022-08-12 | 280.00 | 286.00 | 274.00 | 276.00 | 276.00 | 44,613,200 |
| 2022-08-11 | 282.00 | 294.00 | 272.00 | 278.00 | 278.00 | 75,147,000 |
| 2022-08-10 | 278.00 | 284.00 | 272.00 | 278.00 | 278.00 | 40,488,300 |
| 2022-08-09 | 274.00 | 284.00 | 266.00 | 278.00 | 278.00 | 73,016,000 |
| 2022-08-08 | 278.00 | 302.00 | 270.00 | 274.00 | 274.00 | 199,121,200 |
| 2022-08-05 | 262.00 | 292.00 | 252.00 | 278.00 | 278.00 | 319,447,500 |
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.