Mahaka Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 208.00 | 220.00 | 200.00 | 208.00 | 208.00 | 15,640,000 |
| 2022-04-28 | 200.00 | 226.00 | 199.00 | 208.00 | 208.00 | 45,813,500 |
| 2022-04-27 | 204.00 | 206.00 | 197.00 | 200.00 | 200.00 | 9,721,200 |
| 2022-04-26 | 196.00 | 208.00 | 188.00 | 202.00 | 202.00 | 36,592,200 |
| 2022-04-25 | 202.00 | 210.00 | 194.00 | 196.00 | 196.00 | 31,883,300 |
| 2022-04-22 | 212.00 | 226.00 | 208.00 | 208.00 | 208.00 | 18,538,000 |
| 2022-04-21 | 230.00 | 234.00 | 218.00 | 222.00 | 222.00 | 14,182,600 |
| 2022-04-20 | 232.00 | 248.00 | 224.00 | 230.00 | 230.00 | 28,689,800 |
| 2022-04-19 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | 7,026,700 |
| 2022-04-18 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 4,208,100 |
| 2022-04-14 | 248.00 | 250.00 | 238.00 | 244.00 | 244.00 | 14,326,200 |
| 2022-04-13 | 240.00 | 252.00 | 234.00 | 244.00 | 244.00 | 13,029,800 |
| 2022-04-12 | 248.00 | 252.00 | 240.00 | 240.00 | 240.00 | 34,445,700 |
| 2022-04-11 | 274.00 | 274.00 | 256.00 | 256.00 | 256.00 | 28,066,400 |
| 2022-04-08 | 274.00 | 280.00 | 272.00 | 274.00 | 274.00 | 5,964,800 |
| 2022-04-07 | 274.00 | 280.00 | 272.00 | 274.00 | 274.00 | 10,988,000 |
| 2022-04-06 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | 15,256,500 |
| 2022-04-05 | 276.00 | 296.00 | 274.00 | 284.00 | 284.00 | 42,041,200 |
| 2022-04-04 | 288.00 | 288.00 | 270.00 | 276.00 | 276.00 | 30,583,100 |
| 2022-04-01 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 8,342,800 |
| 2022-03-31 | 280.00 | 288.00 | 280.00 | 286.00 | 286.00 | 12,961,100 |
| 2022-03-30 | 292.00 | 298.00 | 278.00 | 280.00 | 280.00 | 28,667,200 |
| 2022-03-29 | 298.00 | 306.00 | 292.00 | 294.00 | 294.00 | 23,012,500 |
| 2022-03-28 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | 7,116,300 |
| 2022-03-25 | 302.00 | 304.00 | 292.00 | 296.00 | 296.00 | 15,811,000 |
| 2022-03-24 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | 16,947,600 |
| 2022-03-23 | 296.00 | 308.00 | 296.00 | 306.00 | 306.00 | 27,572,300 |
| 2022-03-22 | 296.00 | 306.00 | 292.00 | 296.00 | 296.00 | 23,659,800 |
| 2022-03-21 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | 12,066,800 |
| 2022-03-18 | 304.00 | 306.00 | 296.00 | 296.00 | 296.00 | 18,490,800 |
| 2022-03-17 | 300.00 | 312.00 | 298.00 | 302.00 | 302.00 | 23,157,600 |
| 2022-03-16 | 292.00 | 306.00 | 292.00 | 298.00 | 298.00 | 17,162,400 |
| 2022-03-15 | 312.00 | 316.00 | 292.00 | 292.00 | 292.00 | 35,936,300 |
| 2022-03-14 | 320.00 | 326.00 | 304.00 | 312.00 | 312.00 | 36,792,500 |
| 2022-03-11 | 302.00 | 334.00 | 298.00 | 318.00 | 318.00 | 80,513,700 |
| 2022-03-10 | 308.00 | 312.00 | 294.00 | 304.00 | 304.00 | 25,000,100 |
| 2022-03-09 | 288.00 | 328.00 | 288.00 | 306.00 | 306.00 | 165,728,100 |
| 2022-03-08 | 278.00 | 304.00 | 268.00 | 282.00 | 282.00 | 111,524,500 |
| 2022-03-07 | 306.00 | 312.00 | 288.00 | 288.00 | 288.00 | 50,036,100 |
| 2022-03-04 | 330.00 | 334.00 | 306.00 | 308.00 | 308.00 | 89,138,700 |
| 2022-03-02 | 316.00 | 348.00 | 304.00 | 328.00 | 328.00 | 164,111,200 |
| 2022-03-01 | 310.00 | 326.00 | 302.00 | 306.00 | 306.00 | 44,386,800 |
| 2022-02-25 | 308.00 | 328.00 | 304.00 | 308.00 | 308.00 | 51,444,900 |
| 2022-02-24 | 318.00 | 332.00 | 312.00 | 312.00 | 312.00 | 84,668,100 |
| 2022-02-23 | 360.00 | 362.00 | 334.00 | 334.00 | 334.00 | 29,171,600 |
| 2022-02-22 | 354.00 | 360.00 | 336.00 | 358.00 | 358.00 | 17,764,900 |
| 2022-02-21 | 346.00 | 372.00 | 330.00 | 354.00 | 354.00 | 46,564,500 |
| 2022-02-18 | 362.00 | 422.00 | 352.00 | 352.00 | 352.00 | 164,910,300 |
| 2022-02-17 | 390.91 | 421.11 | 363.90 | 378.20 | 378.20 | 140,310,716 |
| 2022-02-16 | 452.89 | 452.89 | 376.61 | 387.73 | 387.73 | 131,259,670 |
| 2022-02-15 | 317.82 | 397.27 | 317.82 | 397.27 | 397.27 | 336,023,438 |
| 2022-02-14 | 319.40 | 332.12 | 306.69 | 317.82 | 317.82 | 83,047,252 |
| 2022-02-11 | 282.86 | 332.12 | 278.09 | 314.64 | 314.64 | 216,388,258 |
| 2022-02-10 | 266.96 | 301.92 | 263.79 | 278.09 | 278.09 | 98,439,089 |
| 2022-02-09 | 263.79 | 271.73 | 263.79 | 263.79 | 263.79 | 6,497,486 |
| 2022-02-08 | 268.55 | 273.32 | 262.20 | 265.38 | 265.38 | 9,122,785 |
| 2022-02-07 | 270.14 | 289.21 | 266.96 | 268.55 | 268.55 | 36,520,215 |
| 2022-02-04 | 278.09 | 281.27 | 262.20 | 270.14 | 270.14 | 16,302,932 |
| 2022-02-03 | 252.66 | 281.27 | 252.66 | 276.50 | 276.50 | 43,667,639 |
| 2022-02-02 | 249.48 | 259.02 | 247.90 | 252.66 | 252.66 | 13,186,027 |
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.