Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 5,846,100 |
| 2025-02-03 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 5,950,900 |
| 2025-01-31 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 6,185,400 |
| 2025-01-30 | 665.00 | 690.00 | 665.00 | 680.00 | 680.00 | 11,525,800 |
| 2025-01-24 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 7,097,900 |
| 2025-01-23 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 6,836,300 |
| 2025-01-22 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 6,406,900 |
| 2025-01-21 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 5,335,400 |
| 2025-01-20 | 670.00 | 675.00 | 650.00 | 675.00 | 675.00 | 6,061,100 |
| 2025-01-17 | 675.00 | 680.00 | 660.00 | 665.00 | 665.00 | 4,928,500 |
| 2025-01-16 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 7,306,000 |
| 2025-01-15 | 670.00 | 685.00 | 665.00 | 675.00 | 675.00 | 6,243,700 |
| 2025-01-14 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 6,263,600 |
| 2025-01-13 | 650.00 | 665.00 | 645.00 | 660.00 | 660.00 | 6,028,700 |
| 2025-01-10 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 4,992,300 |
| 2025-01-09 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 4,223,900 |
| 2025-01-08 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 3,551,000 |
| 2025-01-07 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 6,261,200 |
| 2025-01-06 | 690.00 | 695.00 | 665.00 | 665.00 | 665.00 | 4,881,900 |
| 2025-01-03 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 4,187,200 |
| 2025-01-02 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 5,286,700 |
| 2024-12-30 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 5,179,000 |
| 2024-12-27 | 700.00 | 705.00 | 685.00 | 690.00 | 690.00 | 6,010,600 |
| 2024-12-24 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 7,134,700 |
| 2024-12-23 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | 7,535,200 |
| 2024-12-20 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | 5,027,900 |
| 2024-12-19 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 5,269,000 |
| 2024-12-18 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 4,706,900 |
| 2024-12-17 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 5,726,100 |
| 2024-12-16 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 6,116,600 |
| 2024-12-13 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 6,676,100 |
| 2024-12-12 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 5,957,600 |
| 2024-12-11 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 5,216,000 |
| 2024-12-10 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 5,567,300 |
| 2024-12-09 | 700.00 | 705.00 | 685.00 | 700.00 | 700.00 | 5,647,400 |
| 2024-12-06 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 4,640,100 |
| 2024-12-05 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 8,040,500 |
| 2024-12-04 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 4,636,200 |
| 2024-12-03 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 6,029,300 |
| 2024-12-02 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 5,821,400 |
| 2024-11-29 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 3,835,500 |
| 2024-11-28 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 5,014,700 |
| 2024-11-26 | 675.00 | 700.00 | 665.00 | 680.00 | 680.00 | 8,033,800 |
| 2024-11-25 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | 5,044,700 |
| 2024-11-22 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 5,276,600 |
| 2024-11-21 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | 5,896,000 |
| 2024-11-20 | 675.00 | 695.00 | 675.00 | 690.00 | 690.00 | 6,332,100 |
| 2024-11-19 | 665.00 | 680.00 | 660.00 | 680.00 | 680.00 | 7,197,600 |
| 2024-11-18 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 7,025,400 |
| 2024-11-15 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 7,947,100 |
| 2024-11-14 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 6,163,200 |
| 2024-11-13 | 660.00 | 665.00 | 650.00 | 665.00 | 665.00 | 7,621,000 |
| 2024-11-12 | 645.00 | 660.00 | 635.00 | 660.00 | 660.00 | 7,225,400 |
| 2024-11-11 | 660.00 | 660.00 | 635.00 | 645.00 | 645.00 | 7,926,500 |
| 2024-11-08 | 655.00 | 660.00 | 640.00 | 660.00 | 660.00 | 5,453,500 |
| 2024-11-07 | 660.00 | 665.00 | 645.00 | 655.00 | 655.00 | 5,685,300 |
| 2024-11-06 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 8,523,700 |
| 2024-11-05 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 5,468,000 |
| 2024-11-04 | 670.00 | 680.00 | 655.00 | 675.00 | 675.00 | 9,435,900 |
| 2024-11-01 | 695.00 | 700.00 | 670.00 | 670.00 | 670.00 | 7,214,100 |
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.