Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 905.00 | 910.00 | 905.00 | 905.00 | 905.00 | 4,244,400 |
| 2022-08-09 | 900.00 | 920.00 | 895.00 | 905.00 | 905.00 | 5,035,800 |
| 2022-08-08 | 910.00 | 920.00 | 900.00 | 900.00 | 900.00 | 3,210,900 |
| 2022-08-05 | 905.00 | 915.00 | 900.00 | 910.00 | 910.00 | 4,302,300 |
| 2022-08-04 | 895.00 | 910.00 | 895.00 | 905.00 | 905.00 | 7,498,200 |
| 2022-08-03 | 890.00 | 910.00 | 885.00 | 895.00 | 895.00 | 3,539,100 |
| 2022-08-02 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | 3,807,000 |
| 2022-08-01 | 880.00 | 900.00 | 880.00 | 890.00 | 890.00 | 3,908,100 |
| 2022-07-29 | 890.00 | 900.00 | 875.00 | 880.00 | 880.00 | 2,541,900 |
| 2022-07-28 | 890.00 | 895.00 | 870.00 | 890.00 | 890.00 | 3,586,200 |
| 2022-07-27 | 895.00 | 895.00 | 870.00 | 890.00 | 890.00 | 6,104,100 |
| 2022-07-26 | 875.00 | 900.00 | 875.00 | 895.00 | 895.00 | 4,496,800 |
| 2022-07-25 | 910.00 | 915.00 | 885.00 | 895.00 | 895.00 | 5,708,000 |
| 2022-07-22 | 905.00 | 930.00 | 895.00 | 910.00 | 910.00 | 10,247,100 |
| 2022-07-21 | 895.00 | 920.00 | 895.00 | 905.00 | 905.00 | 7,610,400 |
| 2022-07-20 | 890.00 | 905.00 | 875.00 | 895.00 | 895.00 | 8,532,500 |
| 2022-07-19 | 890.00 | 905.00 | 885.00 | 890.00 | 890.00 | 4,754,300 |
| 2022-07-18 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 3,681,700 |
| 2022-07-15 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 4,215,400 |
| 2022-07-14 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 4,398,500 |
| 2022-07-13 | 885.00 | 895.00 | 880.00 | 890.00 | 890.00 | 4,249,900 |
| 2022-07-12 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 3,325,000 |
| 2022-07-11 | 890.00 | 895.00 | 885.00 | 885.00 | 885.00 | 4,201,900 |
| 2022-07-08 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 3,523,000 |
| 2022-07-07 | 890.00 | 905.00 | 870.00 | 890.00 | 890.00 | 6,502,200 |
| 2022-07-06 | 895.00 | 905.00 | 890.00 | 895.00 | 895.00 | 3,590,800 |
| 2022-07-05 | 885.00 | 900.00 | 885.00 | 895.00 | 895.00 | 5,091,300 |
| 2022-07-04 | 895.00 | 895.00 | 855.00 | 885.00 | 885.00 | 5,357,900 |
| 2022-07-01 | 895.00 | 910.00 | 865.00 | 895.00 | 895.00 | 5,928,900 |
| 2022-06-30 | 900.00 | 910.00 | 895.00 | 895.00 | 895.00 | 3,754,100 |
| 2022-06-29 | 885.00 | 905.00 | 885.00 | 900.00 | 900.00 | 5,207,800 |
| 2022-06-28 | 890.00 | 905.00 | 885.00 | 885.00 | 885.00 | 4,493,800 |
| 2022-06-27 | 885.00 | 890.00 | 865.00 | 890.00 | 890.00 | 3,316,600 |
| 2022-06-24 | 885.00 | 900.00 | 885.00 | 885.00 | 885.00 | 4,300,400 |
| 2022-06-23 | 895.00 | 895.00 | 875.00 | 885.00 | 885.00 | 3,005,200 |
| 2022-06-22 | 880.00 | 895.00 | 875.00 | 890.00 | 890.00 | 4,720,400 |
| 2022-06-21 | 890.00 | 905.00 | 880.00 | 880.00 | 880.00 | 5,411,200 |
| 2022-06-20 | 885.00 | 890.00 | 860.00 | 890.00 | 890.00 | 4,944,900 |
| 2022-06-17 | 900.00 | 900.00 | 880.00 | 885.00 | 885.00 | 4,300,000 |
| 2022-06-16 | 885.00 | 900.00 | 865.00 | 900.00 | 900.00 | 9,622,900 |
| 2022-06-15 | 870.00 | 900.00 | 870.00 | 885.00 | 885.00 | 4,980,800 |
| 2022-06-14 | 860.00 | 880.00 | 855.00 | 870.00 | 870.00 | 5,408,700 |
| 2022-06-13 | 845.00 | 860.00 | 835.00 | 860.00 | 860.00 | 7,106,000 |
| 2022-06-10 | 835.00 | 850.00 | 830.00 | 850.00 | 850.00 | 5,937,900 |
| 2022-06-09 | 845.00 | 845.00 | 830.00 | 835.00 | 835.00 | 3,595,400 |
| 2022-06-08 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | 9,147,200 |
| 2022-06-07 | 880.00 | 885.00 | 855.00 | 870.00 | 870.00 | 3,543,400 |
| 2022-06-06 | 885.00 | 900.00 | 875.00 | 880.00 | 873.00 | 12,647,300 |
| 2022-06-03 | 900.00 | 915.00 | 880.00 | 885.00 | 877.96 | 7,449,100 |
| 2022-06-02 | 890.00 | 930.00 | 890.00 | 900.00 | 892.84 | 11,651,600 |
| 2022-05-31 | 895.00 | 900.00 | 885.00 | 890.00 | 882.92 | 4,849,600 |
| 2022-05-30 | 890.00 | 900.00 | 885.00 | 895.00 | 887.88 | 5,867,400 |
| 2022-05-27 | 890.00 | 900.00 | 890.00 | 890.00 | 882.92 | 4,383,200 |
| 2022-05-25 | 895.00 | 895.00 | 880.00 | 890.00 | 882.92 | 3,580,900 |
| 2022-05-24 | 885.00 | 900.00 | 885.00 | 895.00 | 887.88 | 5,878,800 |
| 2022-05-23 | 880.00 | 890.00 | 865.00 | 885.00 | 877.96 | 5,701,200 |
| 2022-05-20 | 875.00 | 895.00 | 875.00 | 880.00 | 873.00 | 5,848,500 |
| 2022-05-19 | 885.00 | 890.00 | 880.00 | 880.00 | 873.00 | 3,940,700 |
| 2022-05-18 | 890.00 | 890.00 | 875.00 | 890.00 | 882.92 | 3,110,000 |
| 2022-05-17 | 875.00 | 890.00 | 870.00 | 890.00 | 882.92 | 4,092,100 |
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.