Mahaka Radio Integra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 160.00 | 172.00 | 155.00 | 170.00 | 170.00 | 60,734,700 |
| 2022-08-03 | 157.00 | 161.00 | 156.00 | 160.00 | 160.00 | 13,007,800 |
| 2022-08-02 | 166.00 | 166.00 | 155.00 | 156.00 | 156.00 | 31,854,400 |
| 2022-08-01 | 163.00 | 171.00 | 163.00 | 166.00 | 166.00 | 25,477,300 |
| 2022-07-29 | 170.00 | 171.00 | 165.00 | 165.00 | 165.00 | 19,616,500 |
| 2022-07-28 | 170.00 | 176.00 | 168.00 | 170.00 | 170.00 | 58,664,500 |
| 2022-07-27 | 160.00 | 171.00 | 160.00 | 169.00 | 169.00 | 56,019,100 |
| 2022-07-26 | 175.00 | 184.00 | 166.00 | 169.00 | 169.00 | 87,694,600 |
| 2022-07-25 | 190.00 | 190.00 | 176.00 | 178.00 | 178.00 | 65,983,800 |
| 2022-07-22 | 189.00 | 195.00 | 186.00 | 189.00 | 189.00 | 52,956,500 |
| 2022-07-21 | 188.00 | 197.00 | 181.00 | 188.00 | 188.00 | 96,717,600 |
| 2022-07-20 | 159.00 | 190.00 | 158.00 | 187.00 | 187.00 | 162,378,400 |
| 2022-07-19 | 158.00 | 162.00 | 150.00 | 158.00 | 158.00 | 26,344,500 |
| 2022-07-18 | 160.00 | 167.00 | 157.00 | 158.00 | 158.00 | 31,730,700 |
| 2022-07-15 | 153.00 | 165.00 | 149.00 | 158.00 | 158.00 | 80,134,900 |
| 2022-07-14 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | 16,463,500 |
| 2022-07-13 | 160.00 | 163.00 | 156.00 | 156.00 | 156.00 | 28,256,400 |
| 2022-07-12 | 152.00 | 162.00 | 151.00 | 158.00 | 158.00 | 28,517,100 |
| 2022-07-11 | 153.00 | 156.00 | 149.00 | 151.00 | 151.00 | 16,043,500 |
| 2022-07-08 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | 11,635,600 |
| 2022-07-07 | 160.00 | 162.00 | 154.00 | 154.00 | 154.00 | 13,670,200 |
| 2022-07-06 | 157.00 | 163.00 | 151.00 | 159.00 | 159.00 | 34,303,700 |
| 2022-07-05 | 158.00 | 165.00 | 150.00 | 157.00 | 157.00 | 34,263,000 |
| 2022-07-04 | 172.00 | 175.00 | 160.00 | 160.00 | 160.00 | 20,619,400 |
| 2022-07-01 | 170.00 | 191.00 | 166.00 | 172.00 | 172.00 | 80,660,000 |
| 2022-06-30 | 192.00 | 193.00 | 178.00 | 178.00 | 178.00 | 42,318,300 |
| 2022-06-29 | 185.00 | 208.00 | 175.00 | 191.00 | 191.00 | 237,377,600 |
| 2022-06-28 | 172.00 | 200.00 | 172.00 | 183.00 | 183.00 | 223,221,000 |
| 2022-06-27 | 173.00 | 178.00 | 170.00 | 173.00 | 173.00 | 21,969,700 |
| 2022-06-24 | 155.00 | 181.00 | 155.00 | 171.00 | 171.00 | 74,289,300 |
| 2022-06-23 | 163.00 | 163.00 | 154.00 | 154.00 | 154.00 | 6,351,900 |
| 2022-06-22 | 157.00 | 163.00 | 156.00 | 163.00 | 163.00 | 7,784,100 |
| 2022-06-21 | 148.00 | 165.00 | 148.00 | 157.00 | 157.00 | 7,998,900 |
| 2022-06-20 | 157.00 | 164.00 | 149.00 | 158.00 | 158.00 | 8,899,600 |
| 2022-06-17 | 150.00 | 162.00 | 150.00 | 158.00 | 158.00 | 6,933,500 |
| 2022-06-16 | 142.00 | 166.00 | 142.00 | 158.00 | 158.00 | 16,478,300 |
| 2022-06-15 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | 16,596,100 |
| 2022-06-14 | 174.00 | 174.00 | 162.00 | 162.00 | 162.00 | 15,262,700 |
| 2022-06-13 | 187.00 | 189.00 | 174.00 | 174.00 | 174.00 | 12,877,500 |
| 2022-06-10 | 188.00 | 195.00 | 182.00 | 187.00 | 187.00 | 27,481,000 |
| 2022-06-09 | 177.00 | 188.00 | 176.00 | 188.00 | 188.00 | 20,600,900 |
| 2022-06-08 | 180.00 | 182.00 | 172.00 | 176.00 | 176.00 | 18,913,800 |
| 2022-06-07 | 173.00 | 199.00 | 169.00 | 178.00 | 178.00 | 120,027,700 |
| 2022-06-06 | 196.00 | 196.00 | 181.00 | 181.00 | 181.00 | 21,519,600 |
| 2022-06-03 | 204.00 | 210.00 | 190.00 | 194.00 | 194.00 | 44,613,900 |
| 2022-06-02 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | 12,114,600 |
| 2022-05-31 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 7,728,800 |
| 2022-05-30 | 200.00 | 204.00 | 194.00 | 200.00 | 200.00 | 10,130,900 |
| 2022-05-27 | 197.00 | 200.00 | 190.00 | 197.00 | 197.00 | 9,707,000 |
| 2022-05-25 | 194.00 | 196.00 | 184.00 | 191.00 | 191.00 | 6,336,700 |
| 2022-05-24 | 198.00 | 204.00 | 194.00 | 194.00 | 194.00 | 3,706,300 |
| 2022-05-23 | 200.00 | 204.00 | 194.00 | 198.00 | 198.00 | 8,070,400 |
| 2022-05-20 | 180.00 | 204.00 | 180.00 | 198.00 | 198.00 | 32,787,800 |
| 2022-05-19 | 188.00 | 195.00 | 180.00 | 182.00 | 182.00 | 30,112,100 |
| 2022-05-18 | 206.00 | 210.00 | 190.00 | 190.00 | 190.00 | 27,579,600 |
| 2022-05-17 | 190.00 | 214.00 | 188.00 | 204.00 | 204.00 | 27,164,500 |
| 2022-05-13 | 210.00 | 212.00 | 200.00 | 200.00 | 200.00 | 19,355,900 |
| 2022-05-12 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | 10,718,200 |
| 2022-05-11 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | 5,636,600 |
| 2022-05-10 | 240.00 | 242.00 | 228.00 | 238.00 | 238.00 | 14,333,500 |
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.