Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | 4,491,400 |
| 2024-01-25 | 585.00 | 600.00 | 570.00 | 585.00 | 585.00 | 4,613,400 |
| 2024-01-24 | 595.00 | 600.00 | 570.00 | 590.00 | 590.00 | 4,687,600 |
| 2024-01-23 | 595.00 | 605.00 | 585.00 | 600.00 | 600.00 | 4,849,200 |
| 2024-01-22 | 610.00 | 635.00 | 595.00 | 595.00 | 595.00 | 8,350,900 |
| 2024-01-19 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 10,004,700 |
| 2024-01-18 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 3,947,400 |
| 2024-01-17 | 625.00 | 635.00 | 615.00 | 620.00 | 620.00 | 4,564,800 |
| 2024-01-16 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 5,038,800 |
| 2024-01-15 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | 4,659,300 |
| 2024-01-12 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | 4,112,000 |
| 2024-01-11 | 650.00 | 665.00 | 635.00 | 660.00 | 660.00 | 6,076,700 |
| 2024-01-10 | 635.00 | 655.00 | 625.00 | 655.00 | 655.00 | 5,946,100 |
| 2024-01-09 | 645.00 | 660.00 | 615.00 | 640.00 | 640.00 | 6,697,800 |
| 2024-01-08 | 605.00 | 650.00 | 580.00 | 645.00 | 645.00 | 15,813,800 |
| 2024-01-05 | 660.00 | 665.00 | 605.00 | 605.00 | 605.00 | 7,745,900 |
| 2024-01-04 | 675.00 | 680.00 | 660.00 | 665.00 | 665.00 | 5,497,100 |
| 2024-01-03 | 705.00 | 710.00 | 680.00 | 680.00 | 680.00 | 3,394,500 |
| 2024-01-02 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 4,693,700 |
| 2023-12-29 | 685.00 | 710.00 | 650.00 | 705.00 | 705.00 | 9,509,000 |
| 2023-12-28 | 745.00 | 745.00 | 690.00 | 690.00 | 690.00 | 2,969,000 |
| 2023-12-27 | 700.00 | 745.00 | 690.00 | 745.00 | 745.00 | 5,954,900 |
| 2023-12-22 | 675.00 | 700.00 | 665.00 | 700.00 | 700.00 | 5,962,600 |
| 2023-12-21 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 5,536,500 |
| 2023-12-20 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 4,103,800 |
| 2023-12-19 | 670.00 | 685.00 | 660.00 | 685.00 | 685.00 | 4,241,600 |
| 2023-12-18 | 640.00 | 675.00 | 635.00 | 675.00 | 675.00 | 8,472,000 |
| 2023-12-15 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | 4,484,400 |
| 2023-12-14 | 650.00 | 655.00 | 635.00 | 655.00 | 655.00 | 4,395,300 |
| 2023-12-13 | 635.00 | 650.00 | 630.00 | 650.00 | 650.00 | 5,490,600 |
| 2023-12-12 | 635.00 | 640.00 | 620.00 | 640.00 | 640.00 | 5,099,300 |
| 2023-12-11 | 635.00 | 640.00 | 615.00 | 640.00 | 640.00 | 4,944,800 |
| 2023-12-08 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 4,151,600 |
| 2023-12-07 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 4,436,500 |
| 2023-12-06 | 620.00 | 635.00 | 615.00 | 635.00 | 635.00 | 5,026,300 |
| 2023-12-05 | 610.00 | 625.00 | 605.00 | 625.00 | 625.00 | 6,430,100 |
| 2023-12-04 | 595.00 | 615.00 | 590.00 | 615.00 | 615.00 | 5,173,300 |
| 2023-12-01 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 5,075,700 |
| 2023-11-30 | 610.00 | 620.00 | 595.00 | 610.00 | 610.00 | 4,389,800 |
| 2023-11-29 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 6,366,400 |
| 2023-11-28 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 15,667,500 |
| 2023-11-27 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | 5,951,500 |
| 2023-11-24 | 635.00 | 640.00 | 620.00 | 640.00 | 640.00 | 4,100,900 |
| 2023-11-23 | 615.00 | 635.00 | 605.00 | 635.00 | 635.00 | 2,935,400 |
| 2023-11-22 | 640.00 | 645.00 | 615.00 | 620.00 | 620.00 | 3,337,400 |
| 2023-11-21 | 645.00 | 660.00 | 625.00 | 645.00 | 645.00 | 2,677,400 |
| 2023-11-20 | 645.00 | 660.00 | 630.00 | 650.00 | 650.00 | 4,028,900 |
| 2023-11-17 | 660.00 | 660.00 | 630.00 | 645.00 | 645.00 | 3,861,400 |
| 2023-11-16 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | 3,867,200 |
| 2023-11-15 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | 5,265,900 |
| 2023-11-14 | 640.00 | 680.00 | 635.00 | 675.00 | 675.00 | 9,693,600 |
| 2023-11-13 | 610.00 | 645.00 | 600.00 | 645.00 | 645.00 | 7,301,200 |
| 2023-11-10 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 4,880,200 |
| 2023-11-09 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | 4,756,700 |
| 2023-11-08 | 595.00 | 610.00 | 580.00 | 610.00 | 610.00 | 4,849,700 |
| 2023-11-07 | 590.00 | 600.00 | 565.00 | 595.00 | 595.00 | 4,447,100 |
| 2023-11-06 | 585.00 | 600.00 | 545.00 | 590.00 | 590.00 | 3,743,100 |
| 2023-11-03 | 630.00 | 635.00 | 585.00 | 585.00 | 585.00 | 4,394,300 |
| 2023-11-02 | 675.00 | 675.00 | 635.00 | 635.00 | 635.00 | 4,467,200 |
| 2023-11-01 | 705.00 | 710.00 | 675.00 | 675.00 | 675.00 | 5,231,800 |
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.