Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 715.00 | 720.00 | 695.00 | 720.00 | 720.00 | 1,607,500 |
| 2026-10-15 | 725.00 | 730.00 | 715.00 | 730.00 | 730.00 | 4,123,200 |
| 2026-10-14 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 4,519,300 |
| 2026-10-13 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 3,848,100 |
| 2026-10-12 | 730.00 | 735.00 | 715.00 | 715.00 | 715.00 | 3,636,600 |
| 2026-10-09 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 4,594,600 |
| 2026-10-08 | 725.00 | 730.00 | 710.00 | 725.00 | 725.00 | 4,598,900 |
| 2026-10-07 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | 4,555,900 |
| 2026-10-06 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 4,582,300 |
| 2026-10-05 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | 5,204,500 |
| 2026-10-02 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 3,711,100 |
| 2026-10-01 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | 4,815,800 |
| 2026-09-30 | 735.00 | 735.00 | 710.00 | 720.00 | 720.00 | 4,593,700 |
| 2026-09-29 | 725.00 | 735.00 | 705.00 | 735.00 | 735.00 | 4,936,700 |
| 2026-09-28 | 695.00 | 730.00 | 685.00 | 725.00 | 725.00 | 5,988,500 |
| 2026-09-25 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | 3,790,400 |
| 2026-09-24 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | 3,981,300 |
| 2026-09-23 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 4,082,000 |
| 2026-09-22 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 4,565,600 |
| 2026-09-21 | 685.00 | 690.00 | 670.00 | 685.00 | 685.00 | 4,912,900 |
| 2026-09-18 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | 4,488,900 |
| 2026-09-17 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | 3,831,700 |
| 2026-09-16 | 690.00 | 695.00 | 675.00 | 680.00 | 680.00 | 3,583,800 |
| 2026-09-15 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 7,357,800 |
| 2026-09-14 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | 3,864,700 |
| 2026-09-11 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 3,539,900 |
| 2026-09-10 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | 3,921,300 |
| 2026-09-09 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | 4,672,300 |
| 2026-09-08 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 4,971,800 |
| 2026-09-07 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | 3,719,100 |
| 2026-09-04 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 4,190,400 |
| 2026-09-03 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | 4,917,200 |
| 2026-09-02 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 4,125,200 |
| 2026-09-01 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 3,494,200 |
| 2026-08-31 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | 2,165,100 |
| 2026-08-28 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 4,026,800 |
| 2026-08-27 | 650.00 | 685.00 | 645.00 | 680.00 | 680.00 | 6,009,900 |
| 2026-08-26 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 3,969,100 |
| 2026-08-25 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2026-08-24 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | 3,296,800 |
| 2026-08-21 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | 3,604,400 |
| 2026-08-20 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 4,523,700 |
| 2026-08-19 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 4,180,400 |
| 2026-08-18 | 655.00 | 675.00 | 655.00 | 670.00 | 670.00 | 3,783,300 |
| 2026-08-17 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2026-08-14 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 3,380,900 |
| 2026-08-13 | 675.00 | 675.00 | 655.00 | 660.00 | 660.00 | 2,811,100 |
| 2026-08-12 | 670.00 | 690.00 | 665.00 | 675.00 | 675.00 | 3,755,300 |
| 2026-08-11 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | 3,503,700 |
| 2026-08-10 | 670.00 | 690.00 | 660.00 | 685.00 | 685.00 | 4,980,900 |
| 2026-08-07 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 4,371,200 |
| 2026-08-06 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3,918,100 |
| 2026-08-05 | 665.00 | 680.00 | 660.00 | 675.00 | 675.00 | 4,391,400 |
| 2026-08-04 | 660.00 | 665.00 | 640.00 | 665.00 | 665.00 | 4,786,100 |
| 2026-08-03 | 710.00 | 710.00 | 650.00 | 650.00 | 650.00 | 5,346,000 |
| 2026-07-31 | 685.00 | 710.00 | 680.00 | 710.00 | 710.00 | 6,288,500 |
| 2026-07-30 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 4,807,600 |
| 2026-07-29 | 685.00 | 690.00 | 670.00 | 670.00 | 670.00 | 4,413,300 |
| 2026-07-28 | 685.00 | 695.00 | 680.00 | 680.00 | 680.00 | 3,799,700 |
| 2026-07-27 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 5,247,500 |
Page 1 of 21 · 1,215 trading daysOlder →
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.