Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 680.00 | 710.00 | 670.00 | 710.00 | 710.00 | 13,585,600 |
| 2023-10-30 | 665.00 | 680.00 | 660.00 | 680.00 | 680.00 | 4,582,300 |
| 2023-10-27 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 3,685,600 |
| 2023-10-26 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 8,790,400 |
| 2023-10-25 | 650.00 | 655.00 | 640.00 | 655.00 | 655.00 | 4,102,600 |
| 2023-10-24 | 640.00 | 655.00 | 625.00 | 655.00 | 655.00 | 5,965,300 |
| 2023-10-23 | 620.00 | 640.00 | 615.00 | 640.00 | 640.00 | 5,622,700 |
| 2023-10-20 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | 6,873,000 |
| 2023-10-19 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | 5,092,700 |
| 2023-10-18 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3,111,400 |
| 2023-10-17 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 3,960,900 |
| 2023-10-16 | 600.00 | 625.00 | 585.00 | 620.00 | 620.00 | 4,700,900 |
| 2023-10-13 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 4,204,800 |
| 2023-10-12 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3,433,400 |
| 2023-10-11 | 605.00 | 615.00 | 595.00 | 615.00 | 615.00 | 3,796,400 |
| 2023-10-10 | 610.00 | 640.00 | 605.00 | 605.00 | 605.00 | 5,204,300 |
| 2023-10-09 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | 4,964,700 |
| 2023-10-06 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | 3,768,400 |
| 2023-10-05 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 3,962,300 |
| 2023-10-04 | 615.00 | 640.00 | 605.00 | 640.00 | 640.00 | 5,136,000 |
| 2023-10-03 | 595.00 | 615.00 | 590.00 | 615.00 | 615.00 | 6,683,100 |
| 2023-10-02 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 2,545,600 |
| 2023-09-29 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 4,659,400 |
| 2023-09-27 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 3,756,200 |
| 2023-09-26 | 635.00 | 635.00 | 600.00 | 600.00 | 600.00 | 5,231,300 |
| 2023-09-25 | 640.00 | 645.00 | 625.00 | 625.00 | 625.00 | 3,801,500 |
| 2023-09-22 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | 5,325,800 |
| 2023-09-21 | 660.00 | 660.00 | 645.00 | 645.00 | 645.00 | 4,093,000 |
| 2023-09-20 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | 4,509,100 |
| 2023-09-19 | 650.00 | 660.00 | 640.00 | 660.00 | 660.00 | 4,781,200 |
| 2023-09-18 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 5,423,200 |
| 2023-09-15 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | 3,466,200 |
| 2023-09-14 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | 5,797,900 |
| 2023-09-13 | 665.00 | 685.00 | 660.00 | 675.00 | 675.00 | 3,579,800 |
| 2023-09-12 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | 5,122,300 |
| 2023-09-11 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 5,460,200 |
| 2023-09-08 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 3,518,600 |
| 2023-09-07 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 6,848,100 |
| 2023-09-06 | 670.00 | 685.00 | 660.00 | 685.00 | 685.00 | 4,871,400 |
| 2023-09-05 | 675.00 | 680.00 | 665.00 | 675.00 | 675.00 | 6,232,000 |
| 2023-09-04 | 675.00 | 685.00 | 665.00 | 675.00 | 675.00 | 5,330,000 |
| 2023-09-01 | 675.00 | 685.00 | 665.00 | 680.00 | 680.00 | 4,701,900 |
| 2023-08-31 | 670.00 | 685.00 | 665.00 | 680.00 | 680.00 | 6,881,000 |
| 2023-08-30 | 670.00 | 675.00 | 655.00 | 675.00 | 675.00 | 6,301,400 |
| 2023-08-29 | 670.00 | 675.00 | 655.00 | 670.00 | 670.00 | 6,783,700 |
| 2023-08-28 | 665.00 | 670.00 | 650.00 | 670.00 | 670.00 | 6,076,200 |
| 2023-08-25 | 645.00 | 665.00 | 635.00 | 665.00 | 665.00 | 5,253,400 |
| 2023-08-24 | 640.00 | 650.00 | 630.00 | 650.00 | 650.00 | 4,431,200 |
| 2023-08-23 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | 4,783,900 |
| 2023-08-22 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 4,922,500 |
| 2023-08-21 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 6,483,300 |
| 2023-08-18 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 6,836,500 |
| 2023-08-16 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 5,399,000 |
| 2023-08-15 | 675.00 | 680.00 | 660.00 | 680.00 | 680.00 | 8,269,700 |
| 2023-08-14 | 670.00 | 675.00 | 655.00 | 675.00 | 675.00 | 6,301,400 |
| 2023-08-11 | 655.00 | 670.00 | 650.00 | 670.00 | 670.00 | 5,721,000 |
| 2023-08-10 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 7,543,700 |
| 2023-08-09 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 5,963,000 |
| 2023-08-08 | 680.00 | 680.00 | 655.00 | 675.00 | 675.00 | 4,812,900 |
| 2023-08-07 | 655.00 | 680.00 | 655.00 | 680.00 | 680.00 | 6,105,200 |
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.