Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 5,736,200 |
| 2024-08-06 | 665.00 | 665.00 | 640.00 | 650.00 | 650.00 | 5,628,900 |
| 2024-08-05 | 670.00 | 675.00 | 650.00 | 660.00 | 660.00 | 4,972,600 |
| 2024-08-02 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 7,213,200 |
| 2024-08-01 | 665.00 | 665.00 | 650.00 | 665.00 | 665.00 | 4,686,800 |
| 2024-07-31 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 5,219,300 |
| 2024-07-30 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 4,891,600 |
| 2024-07-29 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 6,239,500 |
| 2024-07-26 | 675.00 | 680.00 | 650.00 | 650.00 | 650.00 | 3,158,900 |
| 2024-07-25 | 700.00 | 710.00 | 675.00 | 680.00 | 680.00 | 4,652,800 |
| 2024-07-24 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | 3,679,600 |
| 2024-07-23 | 685.00 | 720.00 | 685.00 | 715.00 | 715.00 | 7,225,700 |
| 2024-07-22 | 695.00 | 705.00 | 680.00 | 685.00 | 685.00 | 4,340,100 |
| 2024-07-19 | 695.00 | 705.00 | 685.00 | 695.00 | 695.00 | 3,457,100 |
| 2024-07-18 | 690.00 | 700.00 | 675.00 | 700.00 | 700.00 | 5,102,700 |
| 2024-07-17 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | 4,203,600 |
| 2024-07-16 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | 5,533,400 |
| 2024-07-15 | 690.00 | 705.00 | 685.00 | 705.00 | 705.00 | 5,305,900 |
| 2024-07-12 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 5,100,300 |
| 2024-07-11 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | 7,461,700 |
| 2024-07-10 | 705.00 | 710.00 | 690.00 | 710.00 | 710.00 | 4,257,700 |
| 2024-07-09 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 4,565,000 |
| 2024-07-08 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 3,855,100 |
| 2024-07-05 | 710.00 | 710.00 | 695.00 | 705.00 | 705.00 | 5,348,000 |
| 2024-07-04 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 4,684,800 |
| 2024-07-03 | 685.00 | 705.00 | 685.00 | 700.00 | 700.00 | 4,280,000 |
| 2024-07-02 | 695.00 | 710.00 | 685.00 | 685.00 | 685.00 | 3,956,200 |
| 2024-07-01 | 725.00 | 740.00 | 695.00 | 700.00 | 700.00 | 10,618,700 |
| 2024-06-28 | 720.00 | 725.00 | 700.00 | 725.00 | 725.00 | 5,885,900 |
| 2024-06-27 | 705.00 | 725.00 | 680.00 | 720.00 | 720.00 | 5,612,300 |
| 2024-06-26 | 680.00 | 700.00 | 670.00 | 700.00 | 700.00 | 6,380,200 |
| 2024-06-25 | 695.00 | 695.00 | 670.00 | 680.00 | 680.00 | 7,343,400 |
| 2024-06-24 | 715.00 | 720.00 | 685.00 | 690.00 | 690.00 | 8,858,300 |
| 2024-06-21 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 2,658,500 |
| 2024-06-20 | 690.00 | 710.00 | 670.00 | 710.00 | 710.00 | 8,714,100 |
| 2024-06-19 | 690.00 | 695.00 | 665.00 | 685.00 | 685.00 | 8,189,100 |
| 2024-06-14 | 695.00 | 700.00 | 670.00 | 690.00 | 690.00 | 8,455,800 |
| 2024-06-13 | 710.00 | 710.00 | 690.00 | 695.00 | 695.00 | 5,387,400 |
| 2024-06-12 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 5,046,300 |
| 2024-06-11 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 5,233,700 |
| 2024-06-10 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 6,333,600 |
| 2024-06-07 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 5,867,300 |
| 2024-06-06 | 715.00 | 730.00 | 705.00 | 720.00 | 720.00 | 6,253,200 |
| 2024-06-05 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | 4,420,000 |
| 2024-06-04 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 9,529,100 |
| 2024-06-03 | 735.00 | 740.00 | 710.00 | 740.00 | 740.00 | 7,659,000 |
| 2024-05-31 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 3,565,500 |
| 2024-05-30 | 745.00 | 750.00 | 725.00 | 730.00 | 730.00 | 5,730,700 |
| 2024-05-29 | 765.00 | 775.00 | 745.00 | 750.00 | 750.00 | 6,401,700 |
| 2024-05-28 | 735.00 | 765.00 | 725.00 | 765.00 | 765.00 | 9,390,600 |
| 2024-05-27 | 720.00 | 735.00 | 715.00 | 735.00 | 735.00 | 8,248,800 |
| 2024-05-22 | 730.00 | 740.00 | 710.00 | 725.00 | 725.00 | 6,684,300 |
| 2024-05-21 | 745.00 | 745.00 | 715.00 | 730.00 | 730.00 | 7,172,600 |
| 2024-05-20 | 730.00 | 750.00 | 705.00 | 750.00 | 750.00 | 12,620,200 |
| 2024-05-17 | 760.00 | 765.00 | 730.00 | 730.00 | 730.00 | 5,757,200 |
| 2024-05-16 | 755.00 | 765.00 | 740.00 | 765.00 | 765.00 | 12,635,400 |
| 2024-05-15 | 745.00 | 760.00 | 730.00 | 755.00 | 755.00 | 5,153,700 |
| 2024-05-14 | 740.00 | 760.00 | 735.00 | 750.00 | 750.00 | 8,123,800 |
| 2024-05-13 | 770.00 | 770.00 | 735.00 | 745.00 | 745.00 | 6,045,000 |
| 2024-05-08 | 820.00 | 820.00 | 770.00 | 770.00 | 770.00 | 7,423,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-07 | 7.0000 IDR |
| 2020-08-06 | 1.0000 IDR |
| 2019-05-20 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.