Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 715.00 | 715.00 | 695.00 | 715.00 | 715.00 | 5,857,300 |
| 2023-05-02 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 7,285,600 |
| 2023-04-28 | 730.00 | 730.00 | 715.00 | 725.00 | 725.00 | 7,048,400 |
| 2023-04-27 | 725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 10,110,500 |
| 2023-04-26 | 715.00 | 730.00 | 710.00 | 725.00 | 725.00 | 5,955,200 |
| 2023-04-18 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 5,599,600 |
| 2023-04-17 | 710.00 | 735.00 | 700.00 | 720.00 | 720.00 | 6,595,500 |
| 2023-04-14 | 710.00 | 715.00 | 690.00 | 715.00 | 715.00 | 6,875,500 |
| 2023-04-13 | 725.00 | 730.00 | 710.00 | 710.00 | 710.00 | 5,575,200 |
| 2023-04-12 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | 5,886,300 |
| 2023-04-11 | 735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 5,541,400 |
| 2023-04-10 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 4,857,700 |
| 2023-04-06 | 765.00 | 775.00 | 750.00 | 760.00 | 760.00 | 6,833,100 |
| 2023-04-05 | 745.00 | 770.00 | 740.00 | 770.00 | 770.00 | 10,001,200 |
| 2023-04-04 | 745.00 | 750.00 | 735.00 | 750.00 | 750.00 | 6,426,600 |
| 2023-04-03 | 735.00 | 750.00 | 725.00 | 745.00 | 745.00 | 6,554,800 |
| 2023-03-31 | 755.00 | 760.00 | 730.00 | 740.00 | 740.00 | 4,272,300 |
| 2023-03-30 | 750.00 | 765.00 | 735.00 | 760.00 | 760.00 | 6,282,700 |
| 2023-03-29 | 740.00 | 750.00 | 725.00 | 750.00 | 750.00 | 4,998,600 |
| 2023-03-28 | 765.00 | 765.00 | 745.00 | 745.00 | 745.00 | 5,682,300 |
| 2023-03-27 | 785.00 | 785.00 | 770.00 | 770.00 | 770.00 | 4,584,500 |
| 2023-03-24 | 790.00 | 800.00 | 775.00 | 790.00 | 790.00 | 6,679,800 |
| 2023-03-21 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | 4,447,300 |
| 2023-03-20 | 815.00 | 820.00 | 790.00 | 800.00 | 800.00 | 4,025,700 |
| 2023-03-17 | 805.00 | 825.00 | 800.00 | 820.00 | 820.00 | 5,895,100 |
| 2023-03-16 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | 6,312,900 |
| 2023-03-15 | 815.00 | 835.00 | 810.00 | 825.00 | 825.00 | 6,180,400 |
| 2023-03-14 | 840.00 | 840.00 | 815.00 | 815.00 | 815.00 | 5,070,200 |
| 2023-03-13 | 845.00 | 850.00 | 840.00 | 845.00 | 845.00 | 4,836,800 |
| 2023-03-10 | 865.00 | 865.00 | 845.00 | 845.00 | 845.00 | 4,702,400 |
| 2023-03-09 | 860.00 | 880.00 | 860.00 | 865.00 | 865.00 | 6,358,200 |
| 2023-03-08 | 865.00 | 870.00 | 845.00 | 860.00 | 860.00 | 7,381,100 |
| 2023-03-07 | 870.00 | 880.00 | 855.00 | 865.00 | 865.00 | 4,627,500 |
| 2023-03-06 | 870.00 | 875.00 | 855.00 | 870.00 | 870.00 | 5,200,000 |
| 2023-03-03 | 870.00 | 875.00 | 860.00 | 870.00 | 870.00 | 5,202,900 |
| 2023-03-02 | 865.00 | 880.00 | 865.00 | 870.00 | 870.00 | 5,286,000 |
| 2023-03-01 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | 3,887,900 |
| 2023-02-28 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 5,456,800 |
| 2023-02-27 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | 4,157,000 |
| 2023-02-24 | 835.00 | 865.00 | 825.00 | 860.00 | 860.00 | 6,239,200 |
| 2023-02-23 | 840.00 | 850.00 | 815.00 | 835.00 | 835.00 | 7,124,100 |
| 2023-02-22 | 845.00 | 855.00 | 825.00 | 840.00 | 840.00 | 8,921,700 |
| 2023-02-21 | 855.00 | 860.00 | 840.00 | 845.00 | 845.00 | 4,879,400 |
| 2023-02-20 | 845.00 | 860.00 | 830.00 | 855.00 | 855.00 | 7,300,400 |
| 2023-02-17 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 4,351,200 |
| 2023-02-16 | 855.00 | 865.00 | 845.00 | 860.00 | 860.00 | 5,538,600 |
| 2023-02-15 | 850.00 | 855.00 | 840.00 | 855.00 | 855.00 | 5,102,700 |
| 2023-02-14 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 4,522,700 |
| 2023-02-13 | 830.00 | 860.00 | 830.00 | 845.00 | 845.00 | 9,381,100 |
| 2023-02-10 | 835.00 | 840.00 | 815.00 | 835.00 | 835.00 | 6,633,600 |
| 2023-02-09 | 845.00 | 845.00 | 820.00 | 835.00 | 835.00 | 4,727,100 |
| 2023-02-08 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | 3,825,300 |
| 2023-02-07 | 820.00 | 850.00 | 820.00 | 845.00 | 845.00 | 9,735,800 |
| 2023-02-06 | 825.00 | 825.00 | 805.00 | 820.00 | 820.00 | 6,411,500 |
| 2023-02-03 | 825.00 | 830.00 | 800.00 | 825.00 | 825.00 | 6,757,000 |
| 2023-02-02 | 790.00 | 825.00 | 785.00 | 825.00 | 825.00 | 14,601,900 |
| 2023-02-01 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | 5,479,600 |
| 2023-01-31 | 780.00 | 800.00 | 765.00 | 780.00 | 780.00 | 16,164,300 |
| 2023-01-30 | 780.00 | 785.00 | 765.00 | 780.00 | 780.00 | 7,112,100 |
| 2023-01-27 | 775.00 | 785.00 | 760.00 | 785.00 | 785.00 | 10,801,600 |
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.