Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 4,974,300 |
| 2025-08-12 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 3,822,900 |
| 2025-08-11 | 715.00 | 725.00 | 710.00 | 725.00 | 725.00 | 4,656,000 |
| 2025-08-08 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 5,296,200 |
| 2025-08-07 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | 5,120,200 |
| 2025-08-06 | 725.00 | 730.00 | 705.00 | 715.00 | 715.00 | 4,376,900 |
| 2025-08-05 | 730.00 | 755.00 | 715.00 | 730.00 | 730.00 | 5,319,500 |
| 2025-08-04 | 720.00 | 730.00 | 710.00 | 730.00 | 730.00 | 6,181,400 |
| 2025-08-01 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 5,210,600 |
| 2025-07-31 | 720.00 | 730.00 | 705.00 | 710.00 | 710.00 | 4,641,300 |
| 2025-07-30 | 735.00 | 740.00 | 715.00 | 720.00 | 720.00 | 6,895,900 |
| 2025-07-29 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 5,876,200 |
| 2025-07-28 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 5,344,600 |
| 2025-07-25 | 715.00 | 725.00 | 695.00 | 705.00 | 705.00 | 4,754,900 |
| 2025-07-24 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | 5,164,200 |
| 2025-07-23 | 695.00 | 715.00 | 680.00 | 715.00 | 715.00 | 5,786,100 |
| 2025-07-22 | 695.00 | 705.00 | 680.00 | 700.00 | 700.00 | 5,365,200 |
| 2025-07-21 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | 4,410,300 |
| 2025-07-18 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 4,697,500 |
| 2025-07-17 | 705.00 | 715.00 | 695.00 | 715.00 | 715.00 | 4,792,100 |
| 2025-07-16 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | 3,839,100 |
| 2025-07-15 | 710.00 | 720.00 | 705.00 | 710.00 | 710.00 | 6,275,500 |
| 2025-07-14 | 710.00 | 720.00 | 695.00 | 710.00 | 710.00 | 5,720,200 |
| 2025-07-11 | 720.00 | 735.00 | 705.00 | 710.00 | 710.00 | 5,929,300 |
| 2025-07-10 | 695.00 | 740.00 | 695.00 | 725.00 | 725.00 | 6,061,600 |
| 2025-07-09 | 700.00 | 710.00 | 690.00 | 695.00 | 695.00 | 5,758,800 |
| 2025-07-08 | 720.00 | 725.00 | 700.00 | 705.00 | 705.00 | 5,565,500 |
| 2025-07-07 | 735.00 | 735.00 | 715.00 | 725.00 | 725.00 | 4,826,500 |
| 2025-07-04 | 725.00 | 735.00 | 710.00 | 735.00 | 735.00 | 4,804,100 |
| 2025-07-03 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 5,739,900 |
| 2025-07-02 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 5,232,300 |
| 2025-07-01 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 5,158,000 |
| 2025-06-30 | 695.00 | 710.00 | 685.00 | 710.00 | 710.00 | 6,466,500 |
| 2025-06-26 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | 4,893,700 |
| 2025-06-25 | 690.00 | 695.00 | 670.00 | 695.00 | 695.00 | 4,242,600 |
| 2025-06-24 | 700.00 | 700.00 | 675.00 | 695.00 | 695.00 | 4,518,900 |
| 2025-06-23 | 690.00 | 700.00 | 665.00 | 700.00 | 700.00 | 4,554,400 |
| 2025-06-20 | 670.00 | 690.00 | 655.00 | 690.00 | 690.00 | 5,869,700 |
| 2025-06-19 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | 3,311,900 |
| 2025-06-18 | 730.00 | 750.00 | 690.00 | 695.00 | 695.00 | 8,041,300 |
| 2025-06-17 | 705.00 | 730.00 | 700.00 | 730.00 | 730.00 | 5,702,800 |
| 2025-06-16 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 5,844,900 |
| 2025-06-13 | 705.00 | 710.00 | 690.00 | 705.00 | 705.00 | 5,019,000 |
| 2025-06-12 | 700.00 | 715.00 | 695.00 | 705.00 | 705.00 | 5,077,900 |
| 2025-06-11 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 4,893,000 |
| 2025-06-10 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | 4,581,200 |
| 2025-06-05 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 4,878,100 |
| 2025-06-04 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | 4,595,900 |
| 2025-06-03 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 4,057,600 |
| 2025-06-02 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 3,163,900 |
| 2025-05-28 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | 4,697,700 |
| 2025-05-27 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 8,176,200 |
| 2025-05-26 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 4,296,000 |
| 2025-05-23 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 2,145,500 |
| 2025-05-22 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 11,213,700 |
| 2025-05-21 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 3,943,600 |
| 2025-05-20 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 2,412,700 |
| 2025-05-19 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 3,505,800 |
| 2025-05-16 | 720.00 | 725.00 | 710.00 | 710.00 | 710.00 | 4,647,500 |
| 2025-05-15 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 3,961,300 |
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.