Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 5,944,900 |
| 2024-10-30 | 715.00 | 720.00 | 695.00 | 700.00 | 700.00 | 6,466,600 |
| 2024-10-29 | 705.00 | 720.00 | 695.00 | 715.00 | 715.00 | 7,835,500 |
| 2024-10-28 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 6,047,000 |
| 2024-10-25 | 710.00 | 710.00 | 690.00 | 695.00 | 695.00 | 8,779,600 |
| 2024-10-24 | 700.00 | 715.00 | 690.00 | 710.00 | 710.00 | 7,944,500 |
| 2024-10-23 | 680.00 | 705.00 | 675.00 | 700.00 | 700.00 | 5,987,400 |
| 2024-10-22 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 6,733,200 |
| 2024-10-21 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 8,186,100 |
| 2024-10-18 | 665.00 | 675.00 | 660.00 | 675.00 | 675.00 | 6,322,200 |
| 2024-10-17 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | 8,529,800 |
| 2024-10-16 | 650.00 | 665.00 | 640.00 | 660.00 | 660.00 | 10,175,000 |
| 2024-10-15 | 645.00 | 650.00 | 635.00 | 650.00 | 650.00 | 4,140,900 |
| 2024-10-14 | 640.00 | 650.00 | 630.00 | 645.00 | 645.00 | 6,629,300 |
| 2024-10-11 | 660.00 | 665.00 | 635.00 | 640.00 | 640.00 | 10,728,700 |
| 2024-10-10 | 660.00 | 665.00 | 645.00 | 665.00 | 665.00 | 5,369,000 |
| 2024-10-09 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 7,702,400 |
| 2024-10-08 | 660.00 | 665.00 | 645.00 | 660.00 | 660.00 | 10,512,000 |
| 2024-10-07 | 650.00 | 670.00 | 635.00 | 660.00 | 660.00 | 14,648,000 |
| 2024-10-04 | 645.00 | 655.00 | 635.00 | 650.00 | 650.00 | 4,416,700 |
| 2024-10-03 | 640.00 | 645.00 | 620.00 | 645.00 | 645.00 | 3,142,200 |
| 2024-10-02 | 645.00 | 645.00 | 625.00 | 640.00 | 640.00 | 3,846,100 |
| 2024-10-01 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | 6,408,400 |
| 2024-09-30 | 665.00 | 665.00 | 645.00 | 655.00 | 655.00 | 8,421,800 |
| 2024-09-27 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 5,683,400 |
| 2024-09-26 | 670.00 | 670.00 | 655.00 | 670.00 | 670.00 | 7,879,500 |
| 2024-09-25 | 665.00 | 685.00 | 650.00 | 670.00 | 670.00 | 14,742,800 |
| 2024-09-24 | 665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 6,941,400 |
| 2024-09-23 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 6,993,800 |
| 2024-09-20 | 675.00 | 675.00 | 650.00 | 665.00 | 665.00 | 9,811,500 |
| 2024-09-19 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 5,896,200 |
| 2024-09-18 | 670.00 | 680.00 | 665.00 | 675.00 | 675.00 | 8,056,900 |
| 2024-09-17 | 675.00 | 690.00 | 665.00 | 670.00 | 670.00 | 11,296,000 |
| 2024-09-13 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 6,608,400 |
| 2024-09-12 | 670.00 | 680.00 | 655.00 | 680.00 | 680.00 | 8,905,000 |
| 2024-09-11 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 10,051,200 |
| 2024-09-10 | 665.00 | 680.00 | 645.00 | 675.00 | 675.00 | 11,425,000 |
| 2024-09-09 | 720.00 | 720.00 | 665.00 | 665.00 | 665.00 | 11,347,600 |
| 2024-09-06 | 695.00 | 725.00 | 685.00 | 720.00 | 720.00 | 15,850,900 |
| 2024-09-05 | 690.00 | 700.00 | 675.00 | 695.00 | 695.00 | 8,885,700 |
| 2024-09-04 | 680.00 | 695.00 | 670.00 | 690.00 | 690.00 | 7,990,200 |
| 2024-09-03 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | 6,383,100 |
| 2024-09-02 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 7,126,100 |
| 2024-08-30 | 690.00 | 690.00 | 670.00 | 690.00 | 690.00 | 5,170,400 |
| 2024-08-29 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 6,130,000 |
| 2024-08-28 | 690.00 | 720.00 | 675.00 | 695.00 | 695.00 | 9,580,200 |
| 2024-08-27 | 680.00 | 700.00 | 670.00 | 690.00 | 690.00 | 9,972,000 |
| 2024-08-26 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 4,934,000 |
| 2024-08-23 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | 6,039,800 |
| 2024-08-22 | 710.00 | 710.00 | 685.00 | 690.00 | 690.00 | 8,879,900 |
| 2024-08-21 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 7,661,700 |
| 2024-08-20 | 690.00 | 705.00 | 685.00 | 705.00 | 705.00 | 7,393,800 |
| 2024-08-19 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 6,404,700 |
| 2024-08-16 | 675.00 | 690.00 | 675.00 | 690.00 | 690.00 | 5,483,100 |
| 2024-08-15 | 680.00 | 685.00 | 665.00 | 680.00 | 680.00 | 6,557,400 |
| 2024-08-14 | 675.00 | 685.00 | 665.00 | 680.00 | 680.00 | 9,231,600 |
| 2024-08-13 | 685.00 | 685.00 | 650.00 | 680.00 | 680.00 | 8,480,900 |
| 2024-08-12 | 670.00 | 685.00 | 665.00 | 685.00 | 685.00 | 6,254,600 |
| 2024-08-09 | 660.00 | 670.00 | 650.00 | 670.00 | 670.00 | 9,249,600 |
| 2024-08-08 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | 6,248,300 |
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.