Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 815.00 | 815.00 | 785.00 | 790.00 | 790.00 | 3,886,500 |
| 2022-11-02 | 800.00 | 810.00 | 780.00 | 810.00 | 810.00 | 4,514,200 |
| 2022-11-01 | 800.00 | 805.00 | 780.00 | 800.00 | 800.00 | 4,568,900 |
| 2022-10-31 | 800.00 | 815.00 | 780.00 | 800.00 | 800.00 | 5,110,200 |
| 2022-10-28 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 3,380,300 |
| 2022-10-27 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | 3,458,100 |
| 2022-10-26 | 805.00 | 805.00 | 775.00 | 800.00 | 800.00 | 4,954,600 |
| 2022-10-25 | 790.00 | 800.00 | 770.00 | 800.00 | 800.00 | 4,250,200 |
| 2022-10-24 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 3,802,000 |
| 2022-10-21 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 3,686,400 |
| 2022-10-20 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 4,157,800 |
| 2022-10-19 | 815.00 | 815.00 | 795.00 | 810.00 | 810.00 | 3,592,700 |
| 2022-10-18 | 820.00 | 820.00 | 795.00 | 815.00 | 815.00 | 3,903,700 |
| 2022-10-17 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 3,346,600 |
| 2022-10-14 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | 3,540,500 |
| 2022-10-13 | 840.00 | 840.00 | 815.00 | 825.00 | 825.00 | 4,049,700 |
| 2022-10-12 | 840.00 | 845.00 | 795.00 | 840.00 | 840.00 | 5,809,100 |
| 2022-10-11 | 820.00 | 840.00 | 800.00 | 840.00 | 840.00 | 3,148,000 |
| 2022-10-10 | 795.00 | 825.00 | 790.00 | 825.00 | 825.00 | 5,592,700 |
| 2022-10-07 | 815.00 | 820.00 | 790.00 | 795.00 | 795.00 | 3,385,000 |
| 2022-10-06 | 815.00 | 820.00 | 785.00 | 820.00 | 820.00 | 6,098,100 |
| 2022-10-05 | 820.00 | 825.00 | 795.00 | 805.00 | 805.00 | 4,071,100 |
| 2022-10-04 | 820.00 | 825.00 | 800.00 | 820.00 | 820.00 | 3,657,800 |
| 2022-10-03 | 840.00 | 840.00 | 815.00 | 820.00 | 820.00 | 3,608,300 |
| 2022-09-30 | 835.00 | 845.00 | 825.00 | 835.00 | 835.00 | 4,463,900 |
| 2022-09-29 | 840.00 | 845.00 | 830.00 | 830.00 | 830.00 | 6,465,000 |
| 2022-09-28 | 865.00 | 865.00 | 835.00 | 840.00 | 840.00 | 5,328,200 |
| 2022-09-27 | 830.00 | 860.00 | 825.00 | 860.00 | 860.00 | 12,523,400 |
| 2022-09-26 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 4,968,300 |
| 2022-09-23 | 845.00 | 850.00 | 825.00 | 845.00 | 845.00 | 6,100,900 |
| 2022-09-22 | 855.00 | 870.00 | 825.00 | 845.00 | 845.00 | 5,725,800 |
| 2022-09-21 | 845.00 | 850.00 | 835.00 | 850.00 | 850.00 | 5,487,800 |
| 2022-09-20 | 850.00 | 850.00 | 825.00 | 845.00 | 845.00 | 4,690,900 |
| 2022-09-19 | 850.00 | 855.00 | 825.00 | 845.00 | 845.00 | 3,542,100 |
| 2022-09-16 | 845.00 | 845.00 | 835.00 | 845.00 | 845.00 | 3,014,600 |
| 2022-09-15 | 840.00 | 845.00 | 820.00 | 840.00 | 840.00 | 4,382,600 |
| 2022-09-14 | 835.00 | 850.00 | 825.00 | 840.00 | 840.00 | 2,673,500 |
| 2022-09-13 | 830.00 | 840.00 | 830.00 | 835.00 | 835.00 | 3,442,900 |
| 2022-09-12 | 845.00 | 845.00 | 820.00 | 830.00 | 830.00 | 3,416,800 |
| 2022-09-09 | 840.00 | 845.00 | 815.00 | 845.00 | 845.00 | 3,618,000 |
| 2022-09-08 | 830.00 | 840.00 | 805.00 | 840.00 | 840.00 | 3,783,000 |
| 2022-09-07 | 835.00 | 840.00 | 815.00 | 835.00 | 835.00 | 4,601,400 |
| 2022-09-06 | 845.00 | 845.00 | 820.00 | 840.00 | 840.00 | 4,005,600 |
| 2022-09-05 | 860.00 | 860.00 | 840.00 | 850.00 | 850.00 | 2,911,400 |
| 2022-09-02 | 865.00 | 875.00 | 850.00 | 860.00 | 860.00 | 1,808,700 |
| 2022-09-01 | 875.00 | 875.00 | 855.00 | 860.00 | 860.00 | 2,760,500 |
| 2022-08-31 | 875.00 | 875.00 | 860.00 | 875.00 | 875.00 | 2,413,600 |
| 2022-08-30 | 870.00 | 875.00 | 860.00 | 875.00 | 875.00 | 4,441,000 |
| 2022-08-29 | 870.00 | 875.00 | 855.00 | 870.00 | 870.00 | 5,200,600 |
| 2022-08-26 | 875.00 | 880.00 | 850.00 | 870.00 | 870.00 | 4,773,400 |
| 2022-08-25 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | 3,924,600 |
| 2022-08-24 | 905.00 | 910.00 | 885.00 | 895.00 | 895.00 | 2,573,300 |
| 2022-08-23 | 900.00 | 905.00 | 885.00 | 905.00 | 905.00 | 4,161,600 |
| 2022-08-22 | 900.00 | 905.00 | 885.00 | 900.00 | 900.00 | 4,024,100 |
| 2022-08-19 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 4,500,900 |
| 2022-08-18 | 905.00 | 920.00 | 900.00 | 900.00 | 900.00 | 4,328,600 |
| 2022-08-16 | 910.00 | 920.00 | 900.00 | 905.00 | 905.00 | 3,617,900 |
| 2022-08-15 | 915.00 | 920.00 | 905.00 | 910.00 | 910.00 | 3,797,900 |
| 2022-08-12 | 920.00 | 920.00 | 905.00 | 915.00 | 915.00 | 4,408,900 |
| 2022-08-11 | 905.00 | 920.00 | 905.00 | 920.00 | 920.00 | 3,632,100 |
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.