Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 770.00 | 780.00 | 750.00 | 770.00 | 770.00 | 6,048,500 |
| 2025-11-04 | 765.00 | 785.00 | 760.00 | 770.00 | 770.00 | 6,899,900 |
| 2025-11-03 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | 7,047,000 |
| 2025-10-31 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 6,828,600 |
| 2025-10-30 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | 7,415,000 |
| 2025-10-29 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | 5,700,700 |
| 2025-10-28 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 4,509,200 |
| 2025-10-27 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 5,023,300 |
| 2025-10-24 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 5,975,200 |
| 2025-10-23 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | 4,985,300 |
| 2025-10-22 | 755.00 | 775.00 | 750.00 | 775.00 | 775.00 | 5,072,800 |
| 2025-10-21 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | 4,671,400 |
| 2025-10-20 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 5,378,300 |
| 2025-10-17 | 795.00 | 795.00 | 750.00 | 760.00 | 760.00 | 2,654,200 |
| 2025-10-16 | 760.00 | 800.00 | 755.00 | 800.00 | 800.00 | 5,431,100 |
| 2025-10-15 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | 4,494,500 |
| 2025-10-14 | 765.00 | 775.00 | 755.00 | 765.00 | 765.00 | 5,102,000 |
| 2025-10-13 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | 5,556,900 |
| 2025-10-10 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 4,019,300 |
| 2025-10-09 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | 5,444,000 |
| 2025-10-08 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 6,813,800 |
| 2025-10-07 | 780.00 | 785.00 | 760.00 | 765.00 | 765.00 | 6,302,500 |
| 2025-10-06 | 770.00 | 800.00 | 765.00 | 785.00 | 785.00 | 5,847,200 |
| 2025-10-03 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | 5,153,400 |
| 2025-10-02 | 780.00 | 785.00 | 765.00 | 785.00 | 785.00 | 5,354,300 |
| 2025-10-01 | 790.00 | 790.00 | 765.00 | 780.00 | 780.00 | 4,051,000 |
| 2025-09-30 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | 7,016,800 |
| 2025-09-29 | 770.00 | 795.00 | 760.00 | 780.00 | 780.00 | 6,182,700 |
| 2025-09-26 | 760.00 | 775.00 | 750.00 | 770.00 | 770.00 | 7,079,000 |
| 2025-09-25 | 750.00 | 760.00 | 745.00 | 760.00 | 760.00 | 4,094,000 |
| 2025-09-24 | 750.00 | 770.00 | 745.00 | 750.00 | 750.00 | 7,048,900 |
| 2025-09-23 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 5,850,700 |
| 2025-09-22 | 735.00 | 745.00 | 725.00 | 745.00 | 745.00 | 6,305,400 |
| 2025-09-19 | 740.00 | 745.00 | 720.00 | 735.00 | 735.00 | 4,102,800 |
| 2025-09-18 | 745.00 | 750.00 | 730.00 | 740.00 | 740.00 | 4,772,100 |
| 2025-09-17 | 755.00 | 765.00 | 745.00 | 745.00 | 745.00 | 7,548,800 |
| 2025-09-16 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 7,113,100 |
| 2025-09-15 | 765.00 | 770.00 | 745.00 | 750.00 | 750.00 | 3,670,300 |
| 2025-09-12 | 745.00 | 780.00 | 735.00 | 765.00 | 765.00 | 7,955,400 |
| 2025-09-11 | 725.00 | 760.00 | 715.00 | 745.00 | 745.00 | 5,877,500 |
| 2025-09-10 | 715.00 | 730.00 | 705.00 | 725.00 | 725.00 | 5,766,500 |
| 2025-09-09 | 710.00 | 715.00 | 695.00 | 715.00 | 715.00 | 5,941,600 |
| 2025-09-08 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 5,130,400 |
| 2025-09-05 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-09-04 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | 4,522,000 |
| 2025-09-03 | 730.00 | 740.00 | 705.00 | 715.00 | 715.00 | 5,127,600 |
| 2025-09-02 | 700.00 | 740.00 | 695.00 | 730.00 | 730.00 | 9,377,600 |
| 2025-09-01 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 3,432,300 |
| 2025-08-29 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | 4,403,200 |
| 2025-08-28 | 710.00 | 730.00 | 700.00 | 715.00 | 715.00 | 5,621,900 |
| 2025-08-27 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 4,804,700 |
| 2025-08-26 | 720.00 | 730.00 | 705.00 | 715.00 | 715.00 | 4,541,000 |
| 2025-08-25 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 6,187,300 |
| 2025-08-22 | 720.00 | 730.00 | 705.00 | 710.00 | 710.00 | 6,456,200 |
| 2025-08-21 | 715.00 | 725.00 | 705.00 | 715.00 | 715.00 | 6,045,600 |
| 2025-08-20 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 4,697,300 |
| 2025-08-19 | 715.00 | 715.00 | 695.00 | 715.00 | 715.00 | 5,238,600 |
| 2025-08-18 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-08-15 | 705.00 | 710.00 | 690.00 | 710.00 | 710.00 | 5,891,500 |
| 2025-08-14 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 5,238,200 |
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.