Mahaka Radio Integra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 83.000 | 83.000 | 79.000 | 81.000 | 81.000 | 27,658,300 |
| 2023-04-26 | 77.000 | 88.000 | 75.000 | 82.000 | 82.000 | 109,132,600 |
| 2023-04-18 | 67.000 | 82.000 | 67.000 | 75.000 | 75.000 | 71,963,900 |
| 2023-04-17 | 73.000 | 78.000 | 72.000 | 72.000 | 72.000 | 89,846,100 |
| 2023-04-14 | 78.000 | 87.000 | 75.000 | 77.000 | 77.000 | 61,018,200 |
| 2023-04-13 | 82.000 | 82.000 | 76.000 | 76.000 | 76.000 | 20,269,400 |
| 2023-04-12 | 84.000 | 87.000 | 79.000 | 81.000 | 81.000 | 11,825,700 |
| 2023-04-11 | 82.000 | 86.000 | 82.000 | 83.000 | 83.000 | 11,054,200 |
| 2023-04-10 | 89.000 | 89.000 | 82.000 | 82.000 | 82.000 | 32,884,500 |
| 2023-04-06 | 93.000 | 98.000 | 88.000 | 88.000 | 88.000 | 57,122,200 |
| 2023-04-05 | 97.000 | 97.000 | 92.000 | 92.000 | 92.000 | 16,602,300 |
| 2023-04-04 | 94.000 | 96.000 | 92.000 | 95.000 | 95.000 | 21,125,400 |
| 2023-04-03 | 97.000 | 98.000 | 91.000 | 93.000 | 93.000 | 35,771,000 |
| 2023-03-31 | 102.00 | 105.00 | 97.000 | 97.000 | 97.000 | 50,652,500 |
| 2023-03-30 | 94.000 | 108.00 | 93.000 | 101.00 | 101.00 | 168,561,300 |
| 2023-03-29 | 88.000 | 102.00 | 86.000 | 93.000 | 93.000 | 127,661,300 |
| 2023-03-28 | 88.000 | 93.000 | 82.000 | 87.000 | 87.000 | 71,481,200 |
| 2023-03-27 | 71.000 | 94.000 | 70.000 | 87.000 | 87.000 | 170,400,800 |
| 2023-03-24 | 72.000 | 74.000 | 71.000 | 71.000 | 71.000 | 16,376,400 |
| 2023-03-21 | 73.000 | 77.000 | 71.000 | 71.000 | 71.000 | 12,973,200 |
| 2023-03-20 | 78.000 | 80.000 | 73.000 | 74.000 | 74.000 | 17,088,000 |
| 2023-03-17 | 71.000 | 88.000 | 71.000 | 78.000 | 78.000 | 106,182,900 |
| 2023-03-16 | 76.000 | 80.000 | 76.000 | 76.000 | 76.000 | 34,099,800 |
| 2023-03-15 | 87.000 | 87.000 | 81.000 | 81.000 | 81.000 | 1,922,200 |
| 2023-03-14 | 91.000 | 92.000 | 87.000 | 87.000 | 87.000 | 10,708,500 |
| 2023-03-13 | 93.000 | 99.000 | 93.000 | 93.000 | 93.000 | 13,768,000 |
| 2023-03-10 | 103.00 | 106.00 | 99.000 | 99.000 | 99.000 | 36,808,800 |
| 2023-03-09 | 103.00 | 112.00 | 100.00 | 106.00 | 106.00 | 35,642,700 |
| 2023-03-08 | 110.00 | 115.00 | 107.00 | 107.00 | 107.00 | 43,339,700 |
| 2023-03-07 | 120.00 | 125.00 | 115.00 | 115.00 | 115.00 | 30,880,800 |
| 2023-03-06 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 6,264,800 |
| 2023-03-03 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 6,524,100 |
| 2023-03-02 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 7,944,700 |
| 2023-03-01 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 7,180,000 |
| 2023-02-28 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 9,158,200 |
| 2023-02-27 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 4,914,900 |
| 2023-02-24 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 5,772,100 |
| 2023-02-23 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 8,925,800 |
| 2023-02-22 | 126.00 | 130.00 | 124.00 | 124.00 | 124.00 | 27,632,400 |
| 2023-02-21 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 12,905,700 |
| 2023-02-20 | 122.00 | 130.00 | 122.00 | 127.00 | 127.00 | 10,048,200 |
| 2023-02-17 | 135.00 | 137.00 | 127.00 | 130.00 | 130.00 | 26,342,000 |
| 2023-02-16 | 127.00 | 141.00 | 127.00 | 134.00 | 134.00 | 124,622,000 |
| 2023-02-15 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 4,895,200 |
| 2023-02-14 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 4,551,900 |
| 2023-02-13 | 126.00 | 130.00 | 124.00 | 129.00 | 129.00 | 13,903,700 |
| 2023-02-10 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | 8,021,500 |
| 2023-02-09 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 11,639,500 |
| 2023-02-08 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 5,636,300 |
| 2023-02-07 | 128.00 | 131.00 | 126.00 | 126.00 | 126.00 | 15,114,200 |
| 2023-02-06 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 6,793,800 |
| 2023-02-03 | 130.00 | 134.00 | 128.00 | 129.00 | 129.00 | 11,992,200 |
| 2023-02-02 | 126.00 | 133.00 | 126.00 | 129.00 | 129.00 | 32,036,400 |
| 2023-02-01 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 5,846,400 |
| 2023-01-31 | 120.00 | 130.00 | 120.00 | 127.00 | 127.00 | 15,031,700 |
| 2023-01-30 | 137.00 | 137.00 | 127.00 | 128.00 | 128.00 | 38,643,200 |
| 2023-01-27 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | 15,877,900 |
| 2023-01-26 | 136.00 | 143.00 | 136.00 | 138.00 | 138.00 | 41,676,300 |
| 2023-01-25 | 134.00 | 137.00 | 133.00 | 136.00 | 136.00 | 7,757,600 |
| 2023-01-24 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 11,416,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 1.3500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.