Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 4,948,200 |
| 2023-08-03 | 685.00 | 685.00 | 665.00 | 680.00 | 680.00 | 5,357,400 |
| 2023-08-02 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 7,930,600 |
| 2023-08-01 | 675.00 | 685.00 | 665.00 | 685.00 | 685.00 | 5,281,500 |
| 2023-07-31 | 655.00 | 690.00 | 650.00 | 680.00 | 680.00 | 7,057,000 |
| 2023-07-28 | 665.00 | 675.00 | 655.00 | 670.00 | 670.00 | 6,973,300 |
| 2023-07-27 | 660.00 | 675.00 | 655.00 | 670.00 | 670.00 | 6,699,200 |
| 2023-07-26 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 4,687,200 |
| 2023-07-25 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 6,449,300 |
| 2023-07-24 | 655.00 | 675.00 | 645.00 | 675.00 | 675.00 | 6,467,200 |
| 2023-07-21 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | 6,143,200 |
| 2023-07-20 | 650.00 | 675.00 | 630.00 | 650.00 | 650.00 | 5,694,900 |
| 2023-07-18 | 640.00 | 650.00 | 620.00 | 650.00 | 650.00 | 7,457,900 |
| 2023-07-17 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 6,986,500 |
| 2023-07-14 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 5,902,300 |
| 2023-07-13 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | 6,646,600 |
| 2023-07-12 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | 11,617,100 |
| 2023-07-11 | 700.00 | 700.00 | 670.00 | 670.00 | 670.00 | 8,040,100 |
| 2023-07-10 | 680.00 | 710.00 | 675.00 | 705.00 | 705.00 | 6,973,700 |
| 2023-07-07 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 5,657,900 |
| 2023-07-06 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 5,702,100 |
| 2023-07-05 | 695.00 | 705.00 | 675.00 | 690.00 | 690.00 | 6,654,600 |
| 2023-07-04 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 4,683,500 |
| 2023-07-03 | 700.00 | 715.00 | 685.00 | 700.00 | 700.00 | 8,376,600 |
| 2023-06-27 | 700.00 | 715.00 | 690.00 | 705.00 | 705.00 | 5,730,000 |
| 2023-06-26 | 690.00 | 705.00 | 680.00 | 705.00 | 705.00 | 5,404,800 |
| 2023-06-23 | 695.00 | 705.00 | 675.00 | 695.00 | 695.00 | 8,754,700 |
| 2023-06-22 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | 5,635,400 |
| 2023-06-21 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | 4,943,100 |
| 2023-06-20 | 695.00 | 715.00 | 690.00 | 700.00 | 700.00 | 7,584,100 |
| 2023-06-19 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 6,390,200 |
| 2023-06-16 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | 6,396,700 |
| 2023-06-15 | 705.00 | 720.00 | 690.00 | 720.00 | 720.00 | 4,984,200 |
| 2023-06-14 | 695.00 | 705.00 | 680.00 | 705.00 | 705.00 | 6,233,700 |
| 2023-06-13 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 6,234,100 |
| 2023-06-12 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | 4,973,000 |
| 2023-06-09 | 700.00 | 715.00 | 690.00 | 715.00 | 715.00 | 7,275,800 |
| 2023-06-08 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 5,191,100 |
| 2023-06-07 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 6,011,400 |
| 2023-06-06 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 10,719,400 |
| 2023-06-05 | 720.00 | 725.00 | 700.00 | 720.00 | 720.00 | 13,190,600 |
| 2023-05-31 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 5,485,800 |
| 2023-05-30 | 710.00 | 725.00 | 695.00 | 725.00 | 725.00 | 6,142,000 |
| 2023-05-29 | 705.00 | 705.00 | 685.00 | 705.00 | 705.00 | 8,181,900 |
| 2023-05-26 | 695.00 | 710.00 | 680.00 | 710.00 | 710.00 | 6,683,100 |
| 2023-05-25 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 7,268,800 |
| 2023-05-24 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 6,210,800 |
| 2023-05-23 | 705.00 | 705.00 | 680.00 | 695.00 | 695.00 | 4,790,600 |
| 2023-05-22 | 695.00 | 710.00 | 685.00 | 705.00 | 705.00 | 6,123,100 |
| 2023-05-19 | 705.00 | 705.00 | 690.00 | 695.00 | 695.00 | 6,790,500 |
| 2023-05-17 | 720.00 | 725.00 | 690.00 | 710.00 | 710.00 | 6,448,100 |
| 2023-05-16 | 710.00 | 720.00 | 695.00 | 720.00 | 720.00 | 7,547,800 |
| 2023-05-15 | 690.00 | 715.00 | 680.00 | 715.00 | 715.00 | 8,551,300 |
| 2023-05-12 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | 6,347,600 |
| 2023-05-11 | 690.00 | 705.00 | 685.00 | 700.00 | 700.00 | 6,708,800 |
| 2023-05-10 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | 4,910,200 |
| 2023-05-09 | 710.00 | 715.00 | 690.00 | 700.00 | 700.00 | 5,255,100 |
| 2023-05-08 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | 6,421,200 |
| 2023-05-05 | 700.00 | 715.00 | 685.00 | 715.00 | 715.00 | 7,208,800 |
| 2023-05-04 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 6,718,300 |
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.