Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 675.00 | 685.00 | 655.00 | 685.00 | 685.00 | 2,274,200 |
| 2026-05-01 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2026-04-30 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 1,529,000 |
| 2026-04-29 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | 3,505,500 |
| 2026-04-28 | 670.00 | 685.00 | 650.00 | 685.00 | 685.00 | 4,604,300 |
| 2026-04-27 | 705.00 | 705.00 | 665.00 | 665.00 | 665.00 | 3,280,200 |
| 2026-04-24 | 730.00 | 730.00 | 700.00 | 705.00 | 705.00 | 2,147,000 |
| 2026-04-23 | 745.00 | 745.00 | 720.00 | 735.00 | 735.00 | 3,506,600 |
| 2026-04-22 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | 4,150,900 |
| 2026-04-21 | 745.00 | 755.00 | 735.00 | 750.00 | 750.00 | 4,191,400 |
| 2026-04-20 | 740.00 | 745.00 | 730.00 | 745.00 | 745.00 | 3,237,200 |
| 2026-04-17 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 2,728,500 |
| 2026-04-16 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | 3,093,600 |
| 2026-04-15 | 760.00 | 760.00 | 745.00 | 760.00 | 760.00 | 3,740,200 |
| 2026-04-14 | 750.00 | 765.00 | 750.00 | 760.00 | 760.00 | 4,585,300 |
| 2026-04-13 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | 3,988,100 |
| 2026-04-10 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 3,802,200 |
| 2026-04-09 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | 4,254,500 |
| 2026-04-08 | 715.00 | 735.00 | 715.00 | 735.00 | 735.00 | 4,425,100 |
| 2026-04-07 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 4,003,300 |
| 2026-04-06 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 3,597,700 |
| 2026-04-02 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | 3,363,000 |
| 2026-04-01 | 705.00 | 730.00 | 700.00 | 730.00 | 730.00 | 3,399,000 |
| 2026-03-31 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 2,892,500 |
| 2026-03-30 | 705.00 | 720.00 | 695.00 | 710.00 | 710.00 | 2,647,200 |
| 2026-03-27 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 2,486,900 |
| 2026-03-26 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 3,077,300 |
| 2026-03-25 | 685.00 | 705.00 | 675.00 | 705.00 | 705.00 | 3,546,600 |
| 2026-03-17 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | 1,965,600 |
| 2026-03-16 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | 4,910,900 |
| 2026-03-13 | 705.00 | 710.00 | 695.00 | 695.00 | 695.00 | 2,974,500 |
| 2026-03-12 | 700.00 | 710.00 | 690.00 | 710.00 | 710.00 | 3,594,500 |
| 2026-03-11 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2,439,400 |
| 2026-03-10 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 2,646,200 |
| 2026-03-09 | 705.00 | 715.00 | 680.00 | 700.00 | 700.00 | 4,122,900 |
| 2026-03-06 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1,559,400 |
| 2026-03-05 | 710.00 | 725.00 | 695.00 | 720.00 | 720.00 | 5,973,600 |
| 2026-03-04 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1,512,900 |
| 2026-03-03 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1,992,200 |
| 2026-03-02 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 2,423,700 |
| 2026-02-27 | 705.00 | 710.00 | 685.00 | 710.00 | 710.00 | 2,966,800 |
| 2026-02-26 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | 4,296,400 |
| 2026-02-25 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | 3,696,900 |
| 2026-02-24 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 3,715,400 |
| 2026-02-23 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 4,693,500 |
| 2026-02-20 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 3,003,200 |
| 2026-02-19 | 730.00 | 735.00 | 720.00 | 720.00 | 720.00 | 4,318,400 |
| 2026-02-18 | 725.00 | 735.00 | 710.00 | 735.00 | 735.00 | 3,440,200 |
| 2026-02-13 | 715.00 | 725.00 | 705.00 | 725.00 | 725.00 | 2,493,000 |
| 2026-02-12 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 3,608,600 |
| 2026-02-11 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 3,793,100 |
| 2026-02-10 | 695.00 | 710.00 | 690.00 | 710.00 | 710.00 | 3,548,700 |
| 2026-02-09 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 3,901,100 |
| 2026-02-06 | 690.00 | 695.00 | 675.00 | 695.00 | 695.00 | 3,879,600 |
| 2026-02-05 | 695.00 | 700.00 | 680.00 | 690.00 | 690.00 | 2,716,500 |
| 2026-02-04 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | 1,682,600 |
| 2026-02-03 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 4,291,900 |
| 2026-02-02 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | 3,330,500 |
| 2026-01-30 | 705.00 | 715.00 | 690.00 | 715.00 | 715.00 | 5,175,400 |
| 2026-01-29 | 680.00 | 705.00 | 650.00 | 705.00 | 705.00 | 2,992,000 |
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.