Mahaka Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 250.00 | 270.00 | 246.00 | 258.00 | 258.00 | 201,857,000 |
| 2022-08-03 | 242.00 | 250.00 | 238.00 | 248.00 | 248.00 | 22,172,300 |
| 2022-08-02 | 250.00 | 252.00 | 240.00 | 240.00 | 240.00 | 26,979,300 |
| 2022-08-01 | 240.00 | 252.00 | 240.00 | 248.00 | 248.00 | 27,922,900 |
| 2022-07-29 | 250.00 | 252.00 | 240.00 | 240.00 | 240.00 | 24,950,700 |
| 2022-07-28 | 242.00 | 256.00 | 242.00 | 246.00 | 246.00 | 72,585,700 |
| 2022-07-27 | 242.00 | 248.00 | 234.00 | 240.00 | 240.00 | 42,156,100 |
| 2022-07-26 | 244.00 | 254.00 | 236.00 | 242.00 | 242.00 | 71,108,700 |
| 2022-07-25 | 260.00 | 264.00 | 240.00 | 244.00 | 244.00 | 98,828,900 |
| 2022-07-22 | 260.00 | 266.00 | 248.00 | 256.00 | 256.00 | 86,762,700 |
| 2022-07-21 | 256.00 | 270.00 | 248.00 | 256.00 | 256.00 | 139,450,500 |
| 2022-07-20 | 232.00 | 256.00 | 232.00 | 256.00 | 256.00 | 194,827,200 |
| 2022-07-19 | 234.00 | 234.00 | 222.00 | 232.00 | 232.00 | 31,226,200 |
| 2022-07-18 | 236.00 | 246.00 | 220.00 | 230.00 | 230.00 | 82,899,600 |
| 2022-07-15 | 214.00 | 240.00 | 212.00 | 234.00 | 234.00 | 153,135,600 |
| 2022-07-14 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | 15,893,400 |
| 2022-07-13 | 214.00 | 224.00 | 210.00 | 216.00 | 216.00 | 56,273,800 |
| 2022-07-12 | 197.00 | 214.00 | 196.00 | 210.00 | 210.00 | 47,582,300 |
| 2022-07-11 | 196.00 | 210.00 | 191.00 | 196.00 | 196.00 | 39,077,800 |
| 2022-07-08 | 218.00 | 220.00 | 202.00 | 202.00 | 202.00 | 54,368,400 |
| 2022-07-07 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 37,357,600 |
| 2022-07-06 | 212.00 | 228.00 | 206.00 | 220.00 | 220.00 | 163,826,000 |
| 2022-07-05 | 208.00 | 222.00 | 204.00 | 210.00 | 210.00 | 47,537,600 |
| 2022-07-04 | 222.00 | 236.00 | 208.00 | 208.00 | 208.00 | 70,157,900 |
| 2022-07-01 | 232.00 | 256.00 | 220.00 | 222.00 | 222.00 | 105,814,200 |
| 2022-06-30 | 250.00 | 256.00 | 232.00 | 232.00 | 232.00 | 93,280,900 |
| 2022-06-29 | 226.00 | 264.00 | 222.00 | 248.00 | 248.00 | 313,195,500 |
| 2022-06-28 | 190.00 | 234.00 | 190.00 | 226.00 | 226.00 | 219,545,000 |
| 2022-06-27 | 189.00 | 195.00 | 184.00 | 190.00 | 190.00 | 39,624,200 |
| 2022-06-24 | 172.00 | 202.00 | 170.00 | 188.00 | 188.00 | 117,936,800 |
| 2022-06-23 | 166.00 | 172.00 | 166.00 | 170.00 | 170.00 | 8,899,900 |
| 2022-06-22 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 2,136,300 |
| 2022-06-21 | 158.00 | 171.00 | 158.00 | 166.00 | 166.00 | 4,772,800 |
| 2022-06-20 | 165.00 | 170.00 | 161.00 | 161.00 | 161.00 | 7,359,600 |
| 2022-06-17 | 171.00 | 172.00 | 160.00 | 165.00 | 165.00 | 7,894,100 |
| 2022-06-16 | 171.00 | 178.00 | 166.00 | 172.00 | 172.00 | 11,338,100 |
| 2022-06-15 | 186.00 | 186.00 | 169.00 | 169.00 | 169.00 | 15,236,000 |
| 2022-06-14 | 194.00 | 194.00 | 181.00 | 181.00 | 181.00 | 23,388,100 |
| 2022-06-13 | 204.00 | 204.00 | 194.00 | 194.00 | 194.00 | 8,507,200 |
| 2022-06-10 | 212.00 | 222.00 | 204.00 | 208.00 | 208.00 | 34,646,000 |
| 2022-06-09 | 202.00 | 214.00 | 202.00 | 212.00 | 212.00 | 22,981,400 |
| 2022-06-08 | 212.00 | 224.00 | 198.00 | 202.00 | 202.00 | 61,701,300 |
| 2022-06-07 | 189.00 | 232.00 | 186.00 | 210.00 | 210.00 | 85,861,700 |
| 2022-06-06 | 195.00 | 197.00 | 185.00 | 187.00 | 187.00 | 6,764,200 |
| 2022-06-03 | 195.00 | 198.00 | 188.00 | 194.00 | 194.00 | 6,650,100 |
| 2022-06-02 | 193.00 | 202.00 | 191.00 | 194.00 | 194.00 | 10,085,000 |
| 2022-05-31 | 194.00 | 196.00 | 191.00 | 193.00 | 193.00 | 2,480,700 |
| 2022-05-30 | 196.00 | 198.00 | 191.00 | 194.00 | 194.00 | 5,385,400 |
| 2022-05-27 | 184.00 | 202.00 | 184.00 | 194.00 | 194.00 | 12,350,700 |
| 2022-05-25 | 190.00 | 194.00 | 184.00 | 184.00 | 184.00 | 4,170,500 |
| 2022-05-24 | 196.00 | 198.00 | 188.00 | 190.00 | 190.00 | 4,856,900 |
| 2022-05-23 | 197.00 | 202.00 | 191.00 | 196.00 | 196.00 | 5,286,600 |
| 2022-05-20 | 194.00 | 202.00 | 188.00 | 197.00 | 197.00 | 10,735,800 |
| 2022-05-19 | 189.00 | 202.00 | 179.00 | 190.00 | 190.00 | 14,695,900 |
| 2022-05-18 | 186.00 | 198.00 | 186.00 | 189.00 | 189.00 | 8,571,700 |
| 2022-05-17 | 165.00 | 198.00 | 165.00 | 190.00 | 190.00 | 18,405,600 |
| 2022-05-13 | 183.00 | 184.00 | 171.00 | 174.00 | 174.00 | 10,131,800 |
| 2022-05-12 | 196.00 | 198.00 | 183.00 | 183.00 | 183.00 | 13,413,700 |
| 2022-05-11 | 199.00 | 202.00 | 196.00 | 196.00 | 196.00 | 4,476,200 |
| 2022-05-10 | 210.00 | 212.00 | 194.00 | 200.00 | 200.00 | 14,769,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.