Mahaka Radio Integra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 250.00 | 250.00 | 234.00 | 244.00 | 244.00 | 7,605,800 |
| 2022-04-28 | 246.00 | 262.00 | 240.00 | 250.00 | 250.00 | 15,432,100 |
| 2022-04-27 | 248.00 | 256.00 | 240.00 | 246.00 | 246.00 | 10,426,700 |
| 2022-04-26 | 244.00 | 254.00 | 228.00 | 248.00 | 248.00 | 35,013,900 |
| 2022-04-25 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | 32,473,300 |
| 2022-04-22 | 268.00 | 274.00 | 260.00 | 262.00 | 262.00 | 10,629,300 |
| 2022-04-21 | 282.00 | 282.00 | 262.00 | 266.00 | 266.00 | 40,453,100 |
| 2022-04-20 | 270.00 | 304.00 | 270.00 | 278.00 | 278.00 | 102,999,800 |
| 2022-04-19 | 274.00 | 280.00 | 268.00 | 268.00 | 268.00 | 15,164,400 |
| 2022-04-18 | 264.00 | 272.00 | 256.00 | 270.00 | 270.00 | 12,092,800 |
| 2022-04-14 | 264.00 | 266.00 | 248.00 | 264.00 | 264.00 | 24,394,600 |
| 2022-04-13 | 264.00 | 272.00 | 252.00 | 264.00 | 264.00 | 17,648,900 |
| 2022-04-12 | 282.00 | 282.00 | 264.00 | 264.00 | 264.00 | 47,844,400 |
| 2022-04-11 | 304.00 | 306.00 | 282.00 | 282.00 | 282.00 | 51,472,500 |
| 2022-04-08 | 310.00 | 312.00 | 296.00 | 302.00 | 302.00 | 16,749,800 |
| 2022-04-07 | 300.00 | 312.00 | 298.00 | 308.00 | 308.00 | 16,093,700 |
| 2022-04-06 | 316.00 | 318.00 | 298.00 | 300.00 | 300.00 | 36,584,900 |
| 2022-04-05 | 300.00 | 332.00 | 298.00 | 316.00 | 316.00 | 143,737,300 |
| 2022-04-04 | 298.00 | 306.00 | 290.00 | 298.00 | 298.00 | 8,657,800 |
| 2022-04-01 | 310.00 | 310.00 | 294.00 | 296.00 | 296.00 | 18,257,300 |
| 2022-03-31 | 294.00 | 306.00 | 290.00 | 306.00 | 306.00 | 22,457,500 |
| 2022-03-30 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 10,102,300 |
| 2022-03-29 | 288.00 | 302.00 | 288.00 | 288.00 | 288.00 | 32,149,300 |
| 2022-03-28 | 294.00 | 300.00 | 284.00 | 286.00 | 286.00 | 24,496,700 |
| 2022-03-25 | 302.00 | 308.00 | 290.00 | 294.00 | 294.00 | 28,285,800 |
| 2022-03-24 | 314.00 | 316.00 | 300.00 | 302.00 | 302.00 | 20,137,100 |
| 2022-03-23 | 304.00 | 324.00 | 302.00 | 310.00 | 310.00 | 78,564,300 |
| 2022-03-22 | 288.00 | 306.00 | 284.00 | 302.00 | 302.00 | 53,893,300 |
| 2022-03-21 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | 19,148,400 |
| 2022-03-18 | 294.00 | 296.00 | 280.00 | 286.00 | 286.00 | 17,447,700 |
| 2022-03-17 | 294.00 | 300.00 | 288.00 | 292.00 | 292.00 | 9,849,200 |
| 2022-03-16 | 294.00 | 300.00 | 284.00 | 290.00 | 290.00 | 14,696,500 |
| 2022-03-15 | 298.00 | 302.00 | 280.00 | 284.00 | 284.00 | 18,251,300 |
| 2022-03-14 | 298.00 | 302.00 | 294.00 | 296.00 | 296.00 | 8,666,200 |
| 2022-03-11 | 292.00 | 312.00 | 290.00 | 296.00 | 296.00 | 47,273,900 |
| 2022-03-10 | 298.00 | 306.00 | 288.00 | 292.00 | 292.00 | 22,999,400 |
| 2022-03-09 | 290.00 | 310.00 | 280.00 | 298.00 | 298.00 | 43,595,200 |
| 2022-03-08 | 288.00 | 310.00 | 282.00 | 284.00 | 284.00 | 33,096,900 |
| 2022-03-07 | 308.00 | 310.00 | 288.00 | 290.00 | 290.00 | 30,614,900 |
| 2022-03-04 | 330.00 | 332.00 | 306.00 | 308.00 | 308.00 | 34,637,000 |
| 2022-03-02 | 338.00 | 352.00 | 316.00 | 326.00 | 326.00 | 38,963,000 |
| 2022-03-01 | 330.00 | 348.00 | 330.00 | 338.00 | 338.00 | 15,255,400 |
| 2022-02-25 | 326.00 | 342.00 | 318.00 | 330.00 | 330.00 | 22,767,400 |
| 2022-02-24 | 338.00 | 346.00 | 326.00 | 326.00 | 326.00 | 43,387,000 |
| 2022-02-23 | 360.00 | 368.00 | 338.00 | 350.00 | 350.00 | 37,243,900 |
| 2022-02-22 | 368.00 | 378.00 | 360.00 | 362.00 | 362.00 | 20,889,000 |
| 2022-02-21 | 372.00 | 378.00 | 360.00 | 364.00 | 364.00 | 22,825,300 |
| 2022-02-18 | 362.00 | 390.00 | 362.00 | 372.00 | 372.00 | 29,819,000 |
| 2022-02-17 | 396.00 | 408.00 | 380.00 | 380.00 | 380.00 | 52,729,300 |
| 2022-02-16 | 402.00 | 408.00 | 392.00 | 392.00 | 392.00 | 47,175,200 |
| 2022-02-15 | 354.00 | 422.00 | 352.00 | 402.00 | 402.00 | 274,488,600 |
| 2022-02-14 | 404.00 | 404.00 | 374.00 | 374.00 | 374.00 | 45,777,200 |
| 2022-02-11 | 402.00 | 418.00 | 394.00 | 402.00 | 402.00 | 86,477,600 |
| 2022-02-10 | 398.00 | 414.00 | 394.00 | 402.00 | 402.00 | 29,232,900 |
| 2022-02-09 | 404.00 | 408.00 | 396.00 | 400.00 | 400.00 | 18,291,200 |
| 2022-02-08 | 432.00 | 434.00 | 402.00 | 404.00 | 404.00 | 47,996,800 |
| 2022-02-07 | 410.00 | 438.00 | 404.00 | 420.00 | 420.00 | 62,525,900 |
| 2022-02-04 | 396.00 | 412.00 | 392.00 | 402.00 | 402.00 | 16,599,200 |
| 2022-02-03 | 416.00 | 424.00 | 402.00 | 410.00 | 410.00 | 21,559,600 |
| 2022-02-02 | 404.00 | 422.00 | 396.00 | 414.00 | 414.00 | 38,685,500 |
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.