Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 785.00 | 790.00 | 765.00 | 775.00 | 775.00 | 8,230,000 |
| 2023-01-25 | 795.00 | 795.00 | 770.00 | 785.00 | 785.00 | 6,820,100 |
| 2023-01-24 | 820.00 | 830.00 | 785.00 | 795.00 | 795.00 | 5,468,900 |
| 2023-01-20 | 800.00 | 825.00 | 780.00 | 820.00 | 820.00 | 13,895,900 |
| 2023-01-19 | 785.00 | 805.00 | 765.00 | 800.00 | 800.00 | 10,121,800 |
| 2023-01-18 | 790.00 | 800.00 | 770.00 | 785.00 | 785.00 | 5,952,800 |
| 2023-01-17 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 4,469,300 |
| 2023-01-16 | 770.00 | 790.00 | 770.00 | 790.00 | 790.00 | 5,269,100 |
| 2023-01-13 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | 4,873,900 |
| 2023-01-12 | 790.00 | 795.00 | 765.00 | 775.00 | 775.00 | 5,789,000 |
| 2023-01-11 | 800.00 | 805.00 | 785.00 | 790.00 | 790.00 | 4,373,100 |
| 2023-01-10 | 800.00 | 800.00 | 775.00 | 800.00 | 800.00 | 3,376,500 |
| 2023-01-09 | 790.00 | 800.00 | 770.00 | 800.00 | 800.00 | 6,861,700 |
| 2023-01-06 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | 3,949,400 |
| 2023-01-05 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | 5,845,500 |
| 2023-01-04 | 855.00 | 855.00 | 820.00 | 845.00 | 845.00 | 6,445,600 |
| 2023-01-03 | 840.00 | 855.00 | 825.00 | 855.00 | 855.00 | 16,156,100 |
| 2023-01-02 | 845.00 | 850.00 | 825.00 | 840.00 | 840.00 | 6,256,100 |
| 2022-12-30 | 825.00 | 845.00 | 820.00 | 845.00 | 845.00 | 7,156,400 |
| 2022-12-29 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | 5,832,300 |
| 2022-12-28 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 6,538,400 |
| 2022-12-27 | 825.00 | 840.00 | 820.00 | 840.00 | 840.00 | 6,785,500 |
| 2022-12-26 | 810.00 | 825.00 | 805.00 | 825.00 | 825.00 | 7,020,700 |
| 2022-12-23 | 805.00 | 810.00 | 795.00 | 810.00 | 810.00 | 5,790,300 |
| 2022-12-22 | 800.00 | 810.00 | 785.00 | 805.00 | 805.00 | 6,016,600 |
| 2022-12-21 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | 5,741,900 |
| 2022-12-20 | 790.00 | 805.00 | 780.00 | 805.00 | 805.00 | 6,427,300 |
| 2022-12-19 | 785.00 | 805.00 | 775.00 | 795.00 | 795.00 | 11,199,100 |
| 2022-12-16 | 775.00 | 795.00 | 775.00 | 785.00 | 785.00 | 6,542,400 |
| 2022-12-15 | 785.00 | 785.00 | 760.00 | 775.00 | 775.00 | 8,692,800 |
| 2022-12-14 | 790.00 | 790.00 | 770.00 | 785.00 | 785.00 | 9,081,100 |
| 2022-12-13 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 7,529,600 |
| 2022-12-12 | 800.00 | 800.00 | 780.00 | 790.00 | 790.00 | 9,918,800 |
| 2022-12-09 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | 6,928,400 |
| 2022-12-08 | 800.00 | 815.00 | 770.00 | 805.00 | 805.00 | 11,604,300 |
| 2022-12-07 | 825.00 | 830.00 | 795.00 | 800.00 | 800.00 | 7,240,800 |
| 2022-12-06 | 850.00 | 855.00 | 820.00 | 825.00 | 825.00 | 12,977,000 |
| 2022-12-05 | 840.00 | 855.00 | 820.00 | 850.00 | 850.00 | 12,809,200 |
| 2022-12-02 | 840.00 | 855.00 | 835.00 | 840.00 | 840.00 | 5,287,100 |
| 2022-12-01 | 860.00 | 860.00 | 840.00 | 840.00 | 840.00 | 3,856,100 |
| 2022-11-30 | 855.00 | 870.00 | 835.00 | 860.00 | 860.00 | 6,859,600 |
| 2022-11-29 | 845.00 | 860.00 | 840.00 | 855.00 | 855.00 | 5,415,300 |
| 2022-11-28 | 830.00 | 850.00 | 830.00 | 845.00 | 845.00 | 8,488,400 |
| 2022-11-25 | 810.00 | 845.00 | 805.00 | 830.00 | 830.00 | 10,595,100 |
| 2022-11-24 | 805.00 | 810.00 | 785.00 | 810.00 | 810.00 | 12,296,700 |
| 2022-11-23 | 815.00 | 815.00 | 790.00 | 805.00 | 805.00 | 7,084,500 |
| 2022-11-22 | 850.00 | 850.00 | 805.00 | 815.00 | 815.00 | 9,720,000 |
| 2022-11-21 | 795.00 | 845.00 | 795.00 | 845.00 | 845.00 | 21,186,400 |
| 2022-11-18 | 805.00 | 805.00 | 775.00 | 795.00 | 795.00 | 9,688,400 |
| 2022-11-17 | 805.00 | 805.00 | 785.00 | 805.00 | 805.00 | 8,745,400 |
| 2022-11-16 | 810.00 | 815.00 | 790.00 | 805.00 | 805.00 | 4,836,400 |
| 2022-11-15 | 810.00 | 825.00 | 795.00 | 815.00 | 815.00 | 7,368,000 |
| 2022-11-14 | 795.00 | 815.00 | 785.00 | 810.00 | 810.00 | 9,732,300 |
| 2022-11-11 | 780.00 | 795.00 | 770.00 | 795.00 | 795.00 | 7,412,000 |
| 2022-11-10 | 770.00 | 780.00 | 750.00 | 780.00 | 780.00 | 5,371,000 |
| 2022-11-09 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 4,302,700 |
| 2022-11-08 | 770.00 | 775.00 | 750.00 | 775.00 | 775.00 | 5,065,900 |
| 2022-11-07 | 780.00 | 780.00 | 755.00 | 770.00 | 770.00 | 4,679,000 |
| 2022-11-04 | 785.00 | 785.00 | 765.00 | 780.00 | 780.00 | 5,134,900 |
| 2022-11-03 | 815.00 | 815.00 | 785.00 | 790.00 | 790.00 | 3,886,500 |
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.