Mahaka Radio Integra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 126.00 | 127.00 | 117.00 | 117.00 | 117.00 | 75,258,800 |
| 2022-10-27 | 119.00 | 129.00 | 119.00 | 125.00 | 125.00 | 65,569,700 |
| 2022-10-26 | 121.00 | 122.00 | 115.00 | 119.00 | 119.00 | 14,271,100 |
| 2022-10-25 | 120.00 | 126.00 | 118.00 | 121.00 | 121.00 | 43,625,500 |
| 2022-10-24 | 122.00 | 125.00 | 115.00 | 120.00 | 120.00 | 60,495,700 |
| 2022-10-21 | 132.00 | 134.00 | 122.00 | 122.00 | 122.00 | 105,481,900 |
| 2022-10-20 | 128.00 | 140.00 | 123.00 | 131.00 | 131.00 | 137,903,100 |
| 2022-10-19 | 114.00 | 123.00 | 114.00 | 123.00 | 123.00 | 51,500,100 |
| 2022-10-18 | 126.00 | 126.00 | 116.00 | 116.00 | 116.00 | 71,835,000 |
| 2022-10-17 | 111.00 | 127.00 | 111.00 | 124.00 | 124.00 | 152,843,200 |
| 2022-10-14 | 107.00 | 122.00 | 107.00 | 111.00 | 111.00 | 78,524,700 |
| 2022-10-13 | 112.00 | 125.00 | 112.00 | 113.00 | 113.00 | 61,743,800 |
| 2022-10-12 | 121.00 | 133.00 | 120.00 | 120.00 | 120.00 | 56,974,200 |
| 2022-10-11 | 128.00 | 140.00 | 126.00 | 128.00 | 128.00 | 52,730,800 |
| 2022-10-10 | 143.00 | 146.00 | 135.00 | 135.00 | 135.00 | 57,108,900 |
| 2022-10-07 | 151.00 | 152.00 | 142.00 | 145.00 | 145.00 | 52,040,600 |
| 2022-10-06 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | 26,274,600 |
| 2022-10-05 | 154.00 | 156.00 | 150.00 | 151.00 | 151.00 | 18,738,800 |
| 2022-10-04 | 157.00 | 159.00 | 152.00 | 154.00 | 154.00 | 23,780,100 |
| 2022-10-03 | 157.00 | 160.00 | 155.00 | 156.00 | 156.00 | 7,345,100 |
| 2022-09-30 | 156.00 | 163.00 | 146.00 | 157.00 | 157.00 | 39,122,500 |
| 2022-09-29 | 164.00 | 167.00 | 156.00 | 156.00 | 156.00 | 21,830,100 |
| 2022-09-28 | 170.00 | 173.00 | 164.00 | 164.00 | 164.00 | 26,715,100 |
| 2022-09-27 | 170.00 | 173.00 | 167.00 | 168.00 | 168.00 | 11,548,000 |
| 2022-09-26 | 176.00 | 184.00 | 167.00 | 169.00 | 169.00 | 67,956,000 |
| 2022-09-23 | 174.00 | 184.00 | 173.00 | 176.00 | 176.00 | 57,761,600 |
| 2022-09-22 | 179.00 | 182.00 | 170.00 | 173.00 | 173.00 | 21,533,000 |
| 2022-09-21 | 169.00 | 179.00 | 165.00 | 179.00 | 179.00 | 48,068,900 |
| 2022-09-20 | 171.00 | 173.00 | 168.00 | 169.00 | 169.00 | 7,216,300 |
| 2022-09-19 | 167.00 | 172.00 | 163.00 | 170.00 | 170.00 | 18,321,100 |
| 2022-09-16 | 174.00 | 174.00 | 166.00 | 167.00 | 167.00 | 9,042,300 |
| 2022-09-15 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 7,000,700 |
| 2022-09-14 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | 12,461,000 |
| 2022-09-13 | 173.00 | 176.00 | 172.00 | 172.00 | 172.00 | 24,059,000 |
| 2022-09-12 | 184.00 | 184.00 | 172.00 | 173.00 | 173.00 | 26,926,500 |
| 2022-09-09 | 187.00 | 190.00 | 181.00 | 182.00 | 182.00 | 20,042,700 |
| 2022-09-08 | 186.00 | 200.00 | 183.00 | 187.00 | 187.00 | 152,806,000 |
| 2022-09-07 | 173.00 | 185.00 | 173.00 | 184.00 | 184.00 | 47,671,500 |
| 2022-09-06 | 173.00 | 174.00 | 165.00 | 172.00 | 172.00 | 24,117,100 |
| 2022-09-05 | 182.00 | 186.00 | 171.00 | 171.00 | 171.00 | 46,668,200 |
| 2022-09-02 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | 12,923,400 |
| 2022-09-01 | 189.00 | 189.00 | 181.00 | 182.00 | 182.00 | 15,095,700 |
| 2022-08-31 | 192.00 | 192.00 | 183.00 | 189.00 | 189.00 | 20,157,700 |
| 2022-08-30 | 180.00 | 190.00 | 179.00 | 190.00 | 190.00 | 27,678,900 |
| 2022-08-29 | 185.00 | 187.00 | 179.00 | 179.00 | 179.00 | 33,796,600 |
| 2022-08-26 | 198.00 | 200.00 | 187.00 | 189.00 | 189.00 | 47,694,500 |
| 2022-08-25 | 202.00 | 202.00 | 191.00 | 197.00 | 197.00 | 37,910,600 |
| 2022-08-24 | 200.00 | 206.00 | 196.00 | 200.00 | 200.00 | 27,898,500 |
| 2022-08-23 | 200.00 | 206.00 | 191.00 | 198.00 | 198.00 | 53,108,200 |
| 2022-08-22 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | 73,569,800 |
| 2022-08-19 | 222.00 | 232.00 | 218.00 | 218.00 | 218.00 | 83,365,300 |
| 2022-08-18 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | 33,045,200 |
| 2022-08-16 | 230.00 | 230.00 | 216.00 | 216.00 | 216.00 | 96,628,300 |
| 2022-08-15 | 210.00 | 234.00 | 206.00 | 228.00 | 228.00 | 218,478,600 |
| 2022-08-12 | 206.00 | 214.00 | 200.00 | 210.00 | 210.00 | 45,230,400 |
| 2022-08-11 | 208.00 | 220.00 | 200.00 | 204.00 | 204.00 | 97,788,700 |
| 2022-08-10 | 212.00 | 214.00 | 199.00 | 204.00 | 204.00 | 66,673,200 |
| 2022-08-09 | 199.00 | 216.00 | 197.00 | 210.00 | 210.00 | 88,646,800 |
| 2022-08-08 | 196.00 | 222.00 | 195.00 | 197.00 | 197.00 | 199,383,000 |
| 2022-08-05 | 171.00 | 199.00 | 170.00 | 195.00 | 195.00 | 229,065,600 |
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.