Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 4,270,600 |
| 2026-01-27 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | 3,652,400 |
| 2026-01-26 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 4,052,900 |
| 2026-01-23 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 3,905,200 |
| 2026-01-22 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 4,050,400 |
| 2026-01-21 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | 3,655,300 |
| 2026-01-20 | 715.00 | 730.00 | 705.00 | 730.00 | 730.00 | 3,804,800 |
| 2026-01-19 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 3,978,800 |
| 2026-01-16 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-01-15 | 735.00 | 735.00 | 705.00 | 725.00 | 725.00 | 3,760,500 |
| 2026-01-14 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 4,403,200 |
| 2026-01-13 | 740.00 | 745.00 | 735.00 | 745.00 | 745.00 | 5,450,800 |
| 2026-01-12 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 4,241,900 |
| 2026-01-09 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | 4,424,800 |
| 2026-01-08 | 750.00 | 760.00 | 740.00 | 760.00 | 760.00 | 4,161,800 |
| 2026-01-07 | 760.00 | 765.00 | 745.00 | 755.00 | 755.00 | 4,535,000 |
| 2026-01-06 | 750.00 | 770.00 | 740.00 | 765.00 | 765.00 | 7,559,900 |
| 2026-01-05 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | 4,262,500 |
| 2026-01-02 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | 5,297,300 |
| 2026-01-01 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-12-31 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-12-30 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | 3,808,400 |
| 2025-12-29 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | 3,764,600 |
| 2025-12-26 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-25 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-24 | 750.00 | 755.00 | 740.00 | 755.00 | 755.00 | 4,401,900 |
| 2025-12-23 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 5,380,500 |
| 2025-12-22 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | 4,631,600 |
| 2025-12-19 | 750.00 | 780.00 | 735.00 | 765.00 | 765.00 | 7,432,300 |
| 2025-12-18 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | 3,336,100 |
| 2025-12-17 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 4,370,900 |
| 2025-12-16 | 780.00 | 780.00 | 750.00 | 760.00 | 760.00 | 3,419,300 |
| 2025-12-15 | 775.00 | 780.00 | 760.00 | 780.00 | 780.00 | 3,943,900 |
| 2025-12-12 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | 4,207,700 |
| 2025-12-11 | 770.00 | 780.00 | 760.00 | 780.00 | 780.00 | 4,513,000 |
| 2025-12-10 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 5,641,200 |
| 2025-12-09 | 770.00 | 775.00 | 755.00 | 770.00 | 770.00 | 5,049,100 |
| 2025-12-08 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 5,341,100 |
| 2025-12-05 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 6,949,500 |
| 2025-12-04 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 4,634,100 |
| 2025-12-03 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | 3,648,700 |
| 2025-12-02 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | 4,466,800 |
| 2025-12-01 | 770.00 | 775.00 | 760.00 | 775.00 | 775.00 | 5,209,000 |
| 2025-11-28 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | 3,412,400 |
| 2025-11-27 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | 2,463,700 |
| 2025-11-26 | 765.00 | 780.00 | 760.00 | 775.00 | 775.00 | 4,606,000 |
| 2025-11-25 | 765.00 | 775.00 | 760.00 | 765.00 | 765.00 | 3,529,700 |
| 2025-11-24 | 790.00 | 790.00 | 755.00 | 770.00 | 770.00 | 3,701,900 |
| 2025-11-21 | 760.00 | 795.00 | 755.00 | 790.00 | 790.00 | 3,721,500 |
| 2025-11-20 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 3,775,600 |
| 2025-11-19 | 760.00 | 760.00 | 745.00 | 760.00 | 760.00 | 4,663,600 |
| 2025-11-18 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | 5,267,400 |
| 2025-11-17 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | 4,449,900 |
| 2025-11-14 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | 3,977,300 |
| 2025-11-13 | 750.00 | 770.00 | 745.00 | 760.00 | 760.00 | 6,927,100 |
| 2025-11-12 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | 6,925,700 |
| 2025-11-11 | 770.00 | 790.00 | 755.00 | 775.00 | 775.00 | 11,480,500 |
| 2025-11-10 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 7,443,000 |
| 2025-11-07 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | 5,883,000 |
| 2025-11-06 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | 5,106,100 |
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.