Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 875.00 | 875.00 | 860.00 | 860.00 | 853.16 | 3,712,500 |
| 2022-02-04 | 880.00 | 890.00 | 855.00 | 875.00 | 868.04 | 3,556,000 |
| 2022-02-03 | 885.00 | 890.00 | 865.00 | 875.00 | 868.04 | 3,294,100 |
| 2022-02-02 | 865.00 | 880.00 | 860.00 | 880.00 | 873.00 | 4,876,200 |
| 2022-01-31 | 850.00 | 865.00 | 845.00 | 865.00 | 858.12 | 4,344,700 |
| 2022-01-28 | 850.00 | 855.00 | 845.00 | 850.00 | 843.24 | 4,416,400 |
| 2022-01-27 | 845.00 | 850.00 | 820.00 | 850.00 | 843.24 | 4,031,100 |
| 2022-01-26 | 845.00 | 855.00 | 840.00 | 845.00 | 838.28 | 4,439,700 |
| 2022-01-25 | 850.00 | 860.00 | 830.00 | 845.00 | 838.28 | 3,894,100 |
| 2022-01-24 | 845.00 | 865.00 | 840.00 | 850.00 | 843.24 | 4,703,500 |
| 2022-01-21 | 855.00 | 865.00 | 840.00 | 840.00 | 833.32 | 4,410,000 |
| 2022-01-20 | 850.00 | 865.00 | 845.00 | 855.00 | 848.20 | 3,399,300 |
| 2022-01-19 | 845.00 | 855.00 | 835.00 | 850.00 | 843.24 | 4,428,600 |
| 2022-01-18 | 850.00 | 860.00 | 845.00 | 845.00 | 838.28 | 3,243,600 |
| 2022-01-17 | 840.00 | 850.00 | 815.00 | 850.00 | 843.24 | 4,184,700 |
| 2022-01-14 | 850.00 | 860.00 | 840.00 | 840.00 | 833.32 | 4,235,100 |
| 2022-01-13 | 840.00 | 860.00 | 840.00 | 850.00 | 843.24 | 4,130,800 |
| 2022-01-12 | 825.00 | 840.00 | 815.00 | 840.00 | 833.32 | 3,968,500 |
| 2022-01-11 | 835.00 | 850.00 | 820.00 | 825.00 | 818.44 | 4,761,700 |
| 2022-01-10 | 840.00 | 845.00 | 815.00 | 835.00 | 828.36 | 3,657,200 |
| 2022-01-07 | 840.00 | 850.00 | 835.00 | 845.00 | 838.28 | 4,755,000 |
| 2022-01-06 | 845.00 | 850.00 | 835.00 | 840.00 | 833.32 | 4,668,700 |
| 2022-01-05 | 855.00 | 865.00 | 845.00 | 845.00 | 838.28 | 2,953,400 |
| 2022-01-04 | 860.00 | 870.00 | 855.00 | 855.00 | 848.20 | 2,462,400 |
| 2022-01-03 | 850.00 | 860.00 | 830.00 | 860.00 | 853.16 | 3,827,900 |
| 2021-12-30 | 830.00 | 855.00 | 795.00 | 850.00 | 843.24 | 6,253,300 |
| 2021-12-29 | 795.00 | 840.00 | 775.00 | 830.00 | 823.40 | 10,285,800 |
| 2021-12-28 | 815.00 | 815.00 | 790.00 | 800.00 | 793.64 | 3,524,800 |
| 2021-12-27 | 840.00 | 840.00 | 805.00 | 815.00 | 808.52 | 7,811,300 |
| 2021-12-24 | 850.00 | 865.00 | 825.00 | 840.00 | 833.32 | 11,530,200 |
| 2021-12-23 | 825.00 | 855.00 | 805.00 | 850.00 | 843.24 | 10,023,500 |
| 2021-12-22 | 820.00 | 825.00 | 815.00 | 825.00 | 818.44 | 3,889,500 |
| 2021-12-21 | 810.00 | 820.00 | 805.00 | 820.00 | 813.48 | 4,581,400 |
| 2021-12-20 | 825.00 | 835.00 | 810.00 | 815.00 | 808.52 | 4,876,700 |
| 2021-12-17 | 810.00 | 825.00 | 800.00 | 825.00 | 818.44 | 3,927,000 |
| 2021-12-16 | 825.00 | 825.00 | 810.00 | 815.00 | 808.52 | 1,931,600 |
| 2021-12-15 | 825.00 | 825.00 | 805.00 | 825.00 | 818.44 | 3,759,600 |
| 2021-12-14 | 845.00 | 845.00 | 815.00 | 825.00 | 818.44 | 3,780,100 |
| 2021-12-13 | 830.00 | 845.00 | 815.00 | 845.00 | 838.28 | 5,822,500 |
| 2021-12-10 | 840.00 | 845.00 | 810.00 | 830.00 | 823.40 | 3,989,900 |
| 2021-12-09 | 850.00 | 865.00 | 840.00 | 845.00 | 838.28 | 4,701,100 |
| 2021-12-08 | 850.00 | 865.00 | 835.00 | 850.00 | 843.24 | 3,354,700 |
| 2021-12-07 | 855.00 | 880.00 | 835.00 | 850.00 | 843.24 | 7,681,800 |
| 2021-12-06 | 820.00 | 875.00 | 800.00 | 855.00 | 848.20 | 9,532,100 |
| 2021-12-03 | 830.00 | 840.00 | 820.00 | 820.00 | 813.48 | 10,622,700 |
| 2021-12-02 | 825.00 | 860.00 | 820.00 | 835.00 | 828.36 | 4,880,200 |
| 2021-12-01 | 845.00 | 845.00 | 830.00 | 830.00 | 823.40 | 4,129,900 |
| 2021-11-30 | 855.00 | 865.00 | 840.00 | 845.00 | 838.28 | 4,104,100 |
| 2021-11-29 | 840.00 | 855.00 | 825.00 | 855.00 | 848.20 | 4,242,400 |
| 2021-11-26 | 840.00 | 865.00 | 820.00 | 845.00 | 838.28 | 5,935,700 |
| 2021-11-25 | 830.00 | 850.00 | 820.00 | 845.00 | 838.28 | 6,982,600 |
| 2021-11-24 | 815.00 | 840.00 | 800.00 | 835.00 | 828.36 | 4,552,800 |
| 2021-11-23 | 815.00 | 825.00 | 810.00 | 820.00 | 813.48 | 3,887,000 |
| 2021-11-22 | 805.00 | 815.00 | 790.00 | 815.00 | 808.52 | 4,209,700 |
| 2021-11-19 | 805.00 | 830.00 | 790.00 | 805.00 | 798.60 | 5,776,300 |
| 2021-11-18 | 825.00 | 825.00 | 800.00 | 805.00 | 798.60 | 4,576,500 |
| 2021-11-17 | 865.00 | 865.00 | 830.00 | 830.00 | 823.40 | 5,284,800 |
| 2021-11-16 | 830.00 | 870.00 | 790.00 | 865.00 | 858.12 | 19,455,000 |
| 2021-11-15 | 785.00 | 855.00 | 765.00 | 830.00 | 823.40 | 26,967,900 |
| 2021-11-12 | 795.00 | 815.00 | 780.00 | 790.00 | 783.72 | 5,266,800 |
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.