Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 820.00 | 820.00 | 770.00 | 770.00 | 770.00 | 7,423,200 |
| 2024-05-07 | 810.00 | 825.00 | 795.00 | 820.00 | 820.00 | 7,344,300 |
| 2024-05-06 | 805.00 | 845.00 | 795.00 | 815.00 | 815.00 | 11,883,700 |
| 2024-05-03 | 795.00 | 805.00 | 785.00 | 805.00 | 805.00 | 6,392,100 |
| 2024-05-02 | 775.00 | 800.00 | 765.00 | 800.00 | 800.00 | 10,216,000 |
| 2024-04-30 | 745.00 | 785.00 | 735.00 | 780.00 | 780.00 | 8,788,700 |
| 2024-04-29 | 765.00 | 770.00 | 730.00 | 745.00 | 745.00 | 10,235,200 |
| 2024-04-26 | 790.00 | 800.00 | 765.00 | 770.00 | 770.00 | 6,090,000 |
| 2024-04-25 | 775.00 | 795.00 | 765.00 | 790.00 | 790.00 | 7,986,300 |
| 2024-04-24 | 765.00 | 780.00 | 750.00 | 775.00 | 775.00 | 7,279,700 |
| 2024-04-23 | 745.00 | 765.00 | 735.00 | 765.00 | 765.00 | 5,672,500 |
| 2024-04-22 | 750.00 | 755.00 | 725.00 | 745.00 | 745.00 | 6,293,400 |
| 2024-04-19 | 745.00 | 755.00 | 730.00 | 750.00 | 750.00 | 5,882,900 |
| 2024-04-18 | 745.00 | 770.00 | 740.00 | 750.00 | 750.00 | 7,117,100 |
| 2024-04-17 | 760.00 | 775.00 | 740.00 | 750.00 | 750.00 | 13,835,000 |
| 2024-04-16 | 745.00 | 765.00 | 715.00 | 760.00 | 760.00 | 9,322,900 |
| 2024-04-05 | 715.00 | 760.00 | 710.00 | 750.00 | 750.00 | 16,448,300 |
| 2024-04-04 | 680.00 | 725.00 | 675.00 | 715.00 | 715.00 | 10,669,400 |
| 2024-04-03 | 665.00 | 685.00 | 650.00 | 685.00 | 685.00 | 8,743,000 |
| 2024-04-02 | 655.00 | 670.00 | 635.00 | 670.00 | 670.00 | 8,627,400 |
| 2024-04-01 | 695.00 | 695.00 | 655.00 | 655.00 | 655.00 | 7,090,300 |
| 2024-03-28 | 620.00 | 705.00 | 620.00 | 695.00 | 695.00 | 18,398,000 |
| 2024-03-27 | 615.00 | 625.00 | 605.00 | 625.00 | 625.00 | 11,036,200 |
| 2024-03-26 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | 6,855,800 |
| 2024-03-25 | 630.00 | 630.00 | 595.00 | 630.00 | 630.00 | 12,383,400 |
| 2024-03-22 | 600.00 | 615.00 | 585.00 | 605.00 | 605.00 | 6,297,900 |
| 2024-03-21 | 655.00 | 655.00 | 600.00 | 600.00 | 600.00 | 8,454,500 |
| 2024-03-20 | 625.00 | 690.00 | 600.00 | 650.00 | 650.00 | 22,864,100 |
| 2024-03-19 | 585.00 | 625.00 | 575.00 | 625.00 | 625.00 | 9,826,100 |
| 2024-03-18 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 5,335,800 |
| 2024-03-15 | 595.00 | 600.00 | 580.00 | 580.00 | 580.00 | 5,347,300 |
| 2024-03-14 | 585.00 | 610.00 | 575.00 | 595.00 | 595.00 | 6,147,100 |
| 2024-03-13 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | 5,289,700 |
| 2024-03-08 | 575.00 | 590.00 | 570.00 | 590.00 | 590.00 | 5,051,900 |
| 2024-03-07 | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | 7,224,200 |
| 2024-03-06 | 605.00 | 610.00 | 585.00 | 610.00 | 610.00 | 5,953,700 |
| 2024-03-05 | 590.00 | 610.00 | 570.00 | 610.00 | 610.00 | 5,868,000 |
| 2024-03-04 | 600.00 | 605.00 | 580.00 | 595.00 | 595.00 | 4,658,300 |
| 2024-03-01 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 5,751,300 |
| 2024-02-29 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | 6,548,500 |
| 2024-02-28 | 595.00 | 610.00 | 575.00 | 610.00 | 610.00 | 6,287,400 |
| 2024-02-27 | 590.00 | 595.00 | 575.00 | 595.00 | 595.00 | 6,088,900 |
| 2024-02-26 | 595.00 | 595.00 | 570.00 | 595.00 | 595.00 | 4,773,600 |
| 2024-02-23 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | 4,739,800 |
| 2024-02-22 | 590.00 | 615.00 | 575.00 | 615.00 | 615.00 | 8,104,400 |
| 2024-02-21 | 560.00 | 595.00 | 545.00 | 595.00 | 595.00 | 13,150,700 |
| 2024-02-20 | 575.00 | 580.00 | 550.00 | 560.00 | 560.00 | 5,061,700 |
| 2024-02-19 | 570.00 | 580.00 | 545.00 | 580.00 | 580.00 | 7,737,200 |
| 2024-02-16 | 545.00 | 575.00 | 500.00 | 570.00 | 570.00 | 8,438,800 |
| 2024-02-15 | 555.00 | 565.00 | 545.00 | 550.00 | 550.00 | 5,949,600 |
| 2024-02-13 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 5,307,500 |
| 2024-02-12 | 570.00 | 595.00 | 560.00 | 570.00 | 570.00 | 4,703,500 |
| 2024-02-07 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | 6,000,000 |
| 2024-02-06 | 585.00 | 595.00 | 565.00 | 595.00 | 595.00 | 5,473,100 |
| 2024-02-05 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 6,129,300 |
| 2024-02-02 | 590.00 | 590.00 | 570.00 | 585.00 | 585.00 | 5,221,800 |
| 2024-02-01 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | 4,762,600 |
| 2024-01-31 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | 4,718,800 |
| 2024-01-30 | 585.00 | 595.00 | 565.00 | 590.00 | 590.00 | 4,935,800 |
| 2024-01-29 | 575.00 | 585.00 | 545.00 | 585.00 | 585.00 | 5,118,800 |
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.