Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 860.00 | 885.00 | 850.00 | 875.00 | 868.04 | 6,555,400 |
| 2022-05-12 | 870.00 | 870.00 | 855.00 | 865.00 | 858.12 | 2,934,800 |
| 2022-05-11 | 865.00 | 875.00 | 840.00 | 870.00 | 863.08 | 5,928,400 |
| 2022-05-10 | 885.00 | 885.00 | 860.00 | 870.00 | 863.08 | 4,713,000 |
| 2022-05-09 | 890.00 | 890.00 | 865.00 | 890.00 | 882.92 | 3,625,200 |
| 2022-04-28 | 895.00 | 905.00 | 865.00 | 895.00 | 887.88 | 5,682,000 |
| 2022-04-27 | 875.00 | 895.00 | 870.00 | 895.00 | 887.88 | 8,677,200 |
| 2022-04-26 | 890.00 | 890.00 | 870.00 | 880.00 | 873.00 | 3,177,700 |
| 2022-04-25 | 890.00 | 890.00 | 860.00 | 890.00 | 882.92 | 6,703,700 |
| 2022-04-22 | 895.00 | 895.00 | 880.00 | 890.00 | 882.92 | 4,100,000 |
| 2022-04-21 | 895.00 | 905.00 | 880.00 | 895.00 | 887.88 | 4,278,800 |
| 2022-04-20 | 895.00 | 895.00 | 880.00 | 895.00 | 887.88 | 5,460,600 |
| 2022-04-19 | 895.00 | 910.00 | 890.00 | 895.00 | 887.88 | 15,896,300 |
| 2022-04-18 | 895.00 | 910.00 | 875.00 | 895.00 | 887.88 | 5,263,600 |
| 2022-04-14 | 910.00 | 915.00 | 895.00 | 895.00 | 887.88 | 4,651,000 |
| 2022-04-13 | 905.00 | 910.00 | 890.00 | 910.00 | 902.76 | 8,203,600 |
| 2022-04-12 | 895.00 | 905.00 | 860.00 | 905.00 | 897.80 | 7,280,500 |
| 2022-04-11 | 875.00 | 910.00 | 870.00 | 895.00 | 887.88 | 10,830,800 |
| 2022-04-08 | 875.00 | 875.00 | 870.00 | 875.00 | 868.04 | 4,169,000 |
| 2022-04-07 | 875.00 | 875.00 | 870.00 | 870.00 | 863.08 | 5,145,400 |
| 2022-04-06 | 870.00 | 890.00 | 870.00 | 875.00 | 868.04 | 6,750,900 |
| 2022-04-05 | 880.00 | 890.00 | 870.00 | 870.00 | 863.08 | 5,661,800 |
| 2022-04-04 | 885.00 | 885.00 | 865.00 | 880.00 | 873.00 | 3,656,100 |
| 2022-04-01 | 885.00 | 895.00 | 885.00 | 885.00 | 877.96 | 3,615,600 |
| 2022-03-31 | 890.00 | 895.00 | 885.00 | 885.00 | 877.96 | 4,670,500 |
| 2022-03-30 | 880.00 | 895.00 | 830.00 | 890.00 | 882.92 | 5,754,100 |
| 2022-03-29 | 880.00 | 880.00 | 875.00 | 880.00 | 873.00 | 4,563,900 |
| 2022-03-28 | 880.00 | 885.00 | 875.00 | 880.00 | 873.00 | 13,732,700 |
| 2022-03-25 | 880.00 | 890.00 | 880.00 | 880.00 | 873.00 | 4,956,100 |
| 2022-03-24 | 880.00 | 885.00 | 870.00 | 880.00 | 873.00 | 4,164,500 |
| 2022-03-23 | 885.00 | 885.00 | 870.00 | 880.00 | 873.00 | 3,402,500 |
| 2022-03-22 | 880.00 | 885.00 | 870.00 | 885.00 | 877.96 | 3,974,100 |
| 2022-03-21 | 900.00 | 900.00 | 880.00 | 880.00 | 873.00 | 3,983,000 |
| 2022-03-18 | 895.00 | 900.00 | 880.00 | 900.00 | 892.84 | 3,073,800 |
| 2022-03-17 | 880.00 | 900.00 | 875.00 | 895.00 | 887.88 | 4,616,900 |
| 2022-03-16 | 865.00 | 880.00 | 855.00 | 880.00 | 873.00 | 3,451,100 |
| 2022-03-15 | 875.00 | 875.00 | 860.00 | 865.00 | 858.12 | 4,441,900 |
| 2022-03-14 | 880.00 | 890.00 | 855.00 | 875.00 | 868.04 | 5,742,600 |
| 2022-03-11 | 870.00 | 885.00 | 870.00 | 885.00 | 877.96 | 3,270,600 |
| 2022-03-10 | 865.00 | 875.00 | 835.00 | 875.00 | 868.04 | 3,939,900 |
| 2022-03-09 | 890.00 | 890.00 | 875.00 | 875.00 | 868.04 | 4,902,500 |
| 2022-03-08 | 910.00 | 910.00 | 880.00 | 895.00 | 887.88 | 3,918,000 |
| 2022-03-07 | 910.00 | 910.00 | 885.00 | 905.00 | 897.80 | 4,030,800 |
| 2022-03-04 | 910.00 | 925.00 | 900.00 | 910.00 | 902.76 | 3,313,400 |
| 2022-03-02 | 925.00 | 940.00 | 900.00 | 910.00 | 902.76 | 4,570,600 |
| 2022-03-01 | 880.00 | 925.00 | 855.00 | 925.00 | 917.64 | 15,983,200 |
| 2022-02-25 | 880.00 | 885.00 | 870.00 | 880.00 | 873.00 | 4,672,300 |
| 2022-02-24 | 850.00 | 880.00 | 845.00 | 880.00 | 873.00 | 8,256,700 |
| 2022-02-23 | 850.00 | 855.00 | 835.00 | 855.00 | 848.20 | 4,487,800 |
| 2022-02-22 | 885.00 | 885.00 | 855.00 | 855.00 | 848.20 | 4,119,200 |
| 2022-02-21 | 880.00 | 885.00 | 865.00 | 885.00 | 877.96 | 4,187,300 |
| 2022-02-18 | 880.00 | 885.00 | 875.00 | 880.00 | 873.00 | 4,205,200 |
| 2022-02-17 | 870.00 | 880.00 | 860.00 | 880.00 | 873.00 | 4,302,500 |
| 2022-02-16 | 885.00 | 885.00 | 870.00 | 870.00 | 863.08 | 3,839,600 |
| 2022-02-15 | 875.00 | 885.00 | 875.00 | 885.00 | 877.96 | 4,052,600 |
| 2022-02-14 | 875.00 | 875.00 | 860.00 | 875.00 | 868.04 | 5,039,300 |
| 2022-02-11 | 875.00 | 875.00 | 865.00 | 875.00 | 868.04 | 3,680,500 |
| 2022-02-10 | 865.00 | 875.00 | 860.00 | 875.00 | 868.04 | 4,037,000 |
| 2022-02-09 | 865.00 | 875.00 | 850.00 | 865.00 | 858.12 | 3,900,600 |
| 2022-02-08 | 860.00 | 870.00 | 850.00 | 860.00 | 853.16 | 4,024,500 |
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.