Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 5,247,500 |
| 2026-07-24 | 675.00 | 680.00 | 660.00 | 680.00 | 680.00 | 4,006,600 |
| 2026-07-23 | 670.00 | 675.00 | 655.00 | 675.00 | 675.00 | 4,385,100 |
| 2026-07-22 | 670.00 | 670.00 | 655.00 | 670.00 | 670.00 | 2,916,700 |
| 2026-07-21 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 3,623,700 |
| 2026-07-20 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 3,230,500 |
| 2026-07-17 | 665.00 | 670.00 | 665.00 | 665.00 | 665.00 | 3,341,600 |
| 2026-07-16 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 3,309,500 |
| 2026-07-15 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 3,501,500 |
| 2026-07-14 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 3,500,500 |
| 2026-07-13 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 3,733,000 |
| 2026-07-10 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | 3,437,400 |
| 2026-07-09 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 4,007,400 |
| 2026-07-08 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 4,988,200 |
| 2026-07-07 | 685.00 | 685.00 | 665.00 | 670.00 | 670.00 | 3,092,500 |
| 2026-07-06 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 6,529,600 |
| 2026-07-03 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 3,897,200 |
| 2026-07-02 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3,076,900 |
| 2026-07-01 | 655.00 | 675.00 | 650.00 | 675.00 | 675.00 | 4,323,300 |
| 2026-06-30 | 675.00 | 675.00 | 650.00 | 655.00 | 655.00 | 3,325,400 |
| 2026-06-29 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 3,715,700 |
| 2026-06-26 | 675.00 | 680.00 | 660.00 | 680.00 | 680.00 | 3,254,000 |
| 2026-06-25 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | 3,567,800 |
| 2026-06-24 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 2,540,600 |
| 2026-06-23 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 4,206,500 |
| 2026-06-22 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 4,054,300 |
| 2026-06-19 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 4,120,800 |
| 2026-06-18 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | 3,196,800 |
| 2026-06-17 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | 4,369,900 |
| 2026-06-16 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2026-06-15 | 685.00 | 715.00 | 675.00 | 690.00 | 690.00 | 5,865,000 |
| 2026-06-12 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 5,267,500 |
| 2026-06-11 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | 3,829,400 |
| 2026-06-10 | 665.00 | 675.00 | 640.00 | 675.00 | 675.00 | 4,132,100 |
| 2026-06-09 | 640.00 | 670.00 | 635.00 | 670.00 | 670.00 | 5,470,400 |
| 2026-06-08 | 655.00 | 655.00 | 615.00 | 650.00 | 650.00 | 4,175,400 |
| 2026-06-05 | 650.00 | 655.00 | 625.00 | 650.00 | 650.00 | 3,738,100 |
| 2026-06-04 | 650.00 | 650.00 | 625.00 | 635.00 | 635.00 | 4,347,000 |
| 2026-06-03 | 645.00 | 655.00 | 610.00 | 655.00 | 655.00 | 3,062,400 |
| 2026-06-02 | 625.00 | 650.00 | 615.00 | 645.00 | 645.00 | 6,133,400 |
| 2026-06-01 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-05-29 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | 2,707,400 |
| 2026-05-28 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-05-27 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-05-26 | 660.00 | 660.00 | 645.00 | 655.00 | 655.00 | 3,563,700 |
| 2026-05-25 | 670.00 | 670.00 | 640.00 | 660.00 | 660.00 | 2,623,800 |
| 2026-05-22 | 650.00 | 670.00 | 620.00 | 670.00 | 670.00 | 2,516,100 |
| 2026-05-21 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | 2,980,300 |
| 2026-05-20 | 645.00 | 650.00 | 620.00 | 650.00 | 650.00 | 3,781,200 |
| 2026-05-19 | 655.00 | 655.00 | 630.00 | 645.00 | 645.00 | 2,895,900 |
| 2026-05-18 | 665.00 | 670.00 | 635.00 | 670.00 | 670.00 | 2,076,200 |
| 2026-05-15 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-05-14 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-05-13 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 3,447,900 |
| 2026-05-12 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 3,215,700 |
| 2026-05-11 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | 4,157,200 |
| 2026-05-08 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | 3,094,800 |
| 2026-05-07 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 3,430,000 |
| 2026-05-06 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 3,387,700 |
| 2026-05-05 | 685.00 | 685.00 | 665.00 | 675.00 | 675.00 | 2,300,100 |
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.