Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | 5,110,500 |
| 2025-05-09 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 3,133,800 |
| 2025-05-08 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | 5,114,100 |
| 2025-05-07 | 720.00 | 730.00 | 715.00 | 730.00 | 730.00 | 6,220,000 |
| 2025-05-06 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 3,262,100 |
| 2025-05-05 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 6,152,800 |
| 2025-05-02 | 755.00 | 760.00 | 735.00 | 750.00 | 750.00 | 4,502,700 |
| 2025-04-30 | 735.00 | 765.00 | 725.00 | 755.00 | 755.00 | 10,899,500 |
| 2025-04-29 | 720.00 | 735.00 | 715.00 | 735.00 | 735.00 | 5,960,800 |
| 2025-04-28 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 8,399,100 |
| 2025-04-25 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 4,755,000 |
| 2025-04-24 | 665.00 | 695.00 | 665.00 | 695.00 | 695.00 | 6,775,300 |
| 2025-04-23 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 5,406,800 |
| 2025-04-22 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 4,729,100 |
| 2025-04-21 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 6,637,900 |
| 2025-04-17 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3,061,600 |
| 2025-04-16 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 8,007,700 |
| 2025-04-15 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 5,213,800 |
| 2025-04-14 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 6,349,400 |
| 2025-04-11 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | 3,857,800 |
| 2025-04-10 | 675.00 | 680.00 | 670.00 | 670.00 | 670.00 | 4,005,600 |
| 2025-04-09 | 670.00 | 680.00 | 655.00 | 680.00 | 680.00 | 2,136,500 |
| 2025-04-08 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 3,161,900 |
| 2025-03-27 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 4,159,800 |
| 2025-03-26 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 3,454,500 |
| 2025-03-25 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 7,962,500 |
| 2025-03-24 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 4,653,600 |
| 2025-03-21 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 3,631,600 |
| 2025-03-20 | 660.00 | 670.00 | 660.00 | 665.00 | 665.00 | 6,003,100 |
| 2025-03-19 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 4,723,400 |
| 2025-03-18 | 670.00 | 675.00 | 650.00 | 665.00 | 665.00 | 4,142,200 |
| 2025-03-17 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | 3,643,000 |
| 2025-03-14 | 670.00 | 685.00 | 665.00 | 675.00 | 675.00 | 2,895,500 |
| 2025-03-13 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 4,478,900 |
| 2025-03-12 | 665.00 | 675.00 | 660.00 | 675.00 | 675.00 | 4,497,900 |
| 2025-03-11 | 660.00 | 665.00 | 650.00 | 665.00 | 665.00 | 4,337,600 |
| 2025-03-10 | 660.00 | 665.00 | 645.00 | 660.00 | 660.00 | 5,808,200 |
| 2025-03-07 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 4,047,100 |
| 2025-03-06 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | 5,767,100 |
| 2025-03-05 | 630.00 | 655.00 | 625.00 | 650.00 | 650.00 | 4,673,200 |
| 2025-03-04 | 645.00 | 645.00 | 625.00 | 630.00 | 630.00 | 3,578,400 |
| 2025-03-03 | 660.00 | 660.00 | 640.00 | 645.00 | 645.00 | 6,885,900 |
| 2025-02-28 | 665.00 | 665.00 | 640.00 | 665.00 | 665.00 | 5,058,200 |
| 2025-02-27 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 7,258,900 |
| 2025-02-26 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 5,733,900 |
| 2025-02-25 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 5,592,100 |
| 2025-02-24 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 7,574,600 |
| 2025-02-21 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 5,643,100 |
| 2025-02-20 | 660.00 | 680.00 | 655.00 | 680.00 | 680.00 | 6,603,200 |
| 2025-02-19 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 6,648,400 |
| 2025-02-18 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 6,198,500 |
| 2025-02-17 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 7,544,700 |
| 2025-02-14 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 5,141,100 |
| 2025-02-13 | 660.00 | 670.00 | 650.00 | 670.00 | 670.00 | 5,198,900 |
| 2025-02-12 | 655.00 | 665.00 | 645.00 | 665.00 | 665.00 | 7,658,600 |
| 2025-02-11 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 5,315,000 |
| 2025-02-10 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 4,728,000 |
| 2025-02-07 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | 3,826,800 |
| 2025-02-06 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | 5,331,300 |
| 2025-02-05 | 665.00 | 675.00 | 665.00 | 665.00 | 665.00 | 5,824,700 |
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.