Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 780.00 | 810.00 | 775.00 | 795.00 | 788.68 | 14,822,700 |
| 2021-11-10 | 765.00 | 785.00 | 755.00 | 780.00 | 773.80 | 13,033,500 |
| 2021-11-09 | 740.00 | 770.00 | 740.00 | 765.00 | 758.91 | 9,386,700 |
| 2021-11-08 | 735.00 | 750.00 | 735.00 | 740.00 | 734.11 | 3,057,900 |
| 2021-11-05 | 735.00 | 755.00 | 735.00 | 735.00 | 729.15 | 4,263,700 |
| 2021-11-04 | 745.00 | 745.00 | 730.00 | 740.00 | 734.11 | 2,726,500 |
| 2021-11-03 | 735.00 | 750.00 | 735.00 | 740.00 | 734.11 | 3,228,600 |
| 2021-11-02 | 740.00 | 750.00 | 730.00 | 735.00 | 729.15 | 2,603,900 |
| 2021-11-01 | 730.00 | 755.00 | 725.00 | 740.00 | 734.11 | 6,336,700 |
| 2021-10-29 | 730.00 | 745.00 | 700.00 | 730.00 | 724.19 | 2,908,000 |
| 2021-10-28 | 730.00 | 730.00 | 715.00 | 730.00 | 724.19 | 2,390,100 |
| 2021-10-27 | 735.00 | 745.00 | 730.00 | 735.00 | 729.15 | 2,197,700 |
| 2021-10-26 | 740.00 | 750.00 | 730.00 | 735.00 | 729.15 | 3,169,200 |
| 2021-10-25 | 720.00 | 740.00 | 715.00 | 740.00 | 734.11 | 4,412,300 |
| 2021-10-22 | 730.00 | 730.00 | 710.00 | 725.00 | 719.23 | 3,984,600 |
| 2021-10-21 | 740.00 | 740.00 | 720.00 | 730.00 | 724.19 | 2,120,400 |
| 2021-10-19 | 745.00 | 750.00 | 735.00 | 740.00 | 734.11 | 5,247,100 |
| 2021-10-18 | 740.00 | 755.00 | 730.00 | 745.00 | 739.07 | 4,084,600 |
| 2021-10-15 | 740.00 | 745.00 | 735.00 | 740.00 | 734.11 | 3,064,600 |
| 2021-10-14 | 735.00 | 740.00 | 730.00 | 740.00 | 734.11 | 3,048,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.