Mahaka Media Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	249.48	263.79	241.54	247.90	247.90	19,099,022
2022-01-28	241.54	265.38	238.36	249.48	249.48	39,956,677
2022-01-27	225.65	241.54	211.35	239.95	239.95	32,015,711
2022-01-26	232.01	239.95	224.06	225.65	225.65	13,131,404
2022-01-25	259.02	263.79	239.95	239.95	239.95	22,027,013
2022-01-24	230.42	257.43	230.42	257.43	257.43	33,173,868
2022-01-21	224.06	243.13	224.06	230.42	230.42	10,654,241
2022-01-20	227.24	232.01	222.47	222.47	222.47	5,016,122
2022-01-19	230.42	235.18	222.47	227.24	227.24	7,445,962
2022-01-18	233.59	243.13	230.42	230.42	230.42	17,425,597
2022-01-17	230.42	236.77	228.83	232.01	232.01	3,670,938
2022-01-14	225.65	238.36	225.65	228.83	228.83	7,522,610
2022-01-13	225.65	236.77	220.88	225.65	225.65	5,479,032
2022-01-12	241.54	249.48	225.65	225.65	225.65	34,386,648
2022-01-11	247.90	249.48	239.95	241.54	241.54	7,139,494
2022-01-10	252.66	262.20	239.95	247.90	247.90	22,674,056
2022-01-07	246.31	255.84	241.54	247.90	247.90	8,306,839
2022-01-06	255.84	257.43	246.31	246.31	246.31	6,730,451
2022-01-05	271.73	274.91	255.84	255.84	255.84	5,590,544
2022-01-04	262.20	278.09	247.90	270.14	270.14	13,117,307
2022-01-03	281.27	282.86	262.20	262.20	262.20	17,620,679
2021-12-30	290.80	292.39	273.32	281.27	281.27	9,444,104
2021-12-29	306.69	306.69	286.03	289.21	289.21	31,920,309
2021-12-28	328.94	330.53	306.69	306.69	306.69	35,363,694
2021-12-27	317.82	336.88	314.64	328.94	328.94	44,154,211
2021-12-24	314.64	324.17	311.46	313.05	313.05	9,301,631
2021-12-23	308.28	319.40	306.69	311.46	311.46	6,133,501
2021-12-22	308.28	313.05	303.51	308.28	308.28	4,833,878
2021-12-21	311.46	313.05	301.92	308.28	308.28	4,015,792
2021-12-20	324.17	328.94	303.51	311.46	311.46	16,938,773
2021-12-17	324.17	332.12	319.40	324.17	324.17	8,217,227
2021-12-16	324.17	341.65	319.40	324.17	324.17	40,532,358
2021-12-15	311.46	349.60	309.87	322.58	322.58	62,156,999
2021-12-14	313.05	316.23	301.92	311.46	311.46	6,294,475
2021-12-13	319.40	325.76	311.46	313.05	313.05	9,692,550
2021-12-10	325.76	328.94	319.40	319.40	319.40	7,581,386
2021-12-09	320.99	330.53	316.23	324.17	324.17	12,404,566
2021-12-08	327.35	343.24	313.05	317.82	317.82	17,045,376
2021-12-07	305.10	340.06	284.44	327.35	327.35	28,774,330
2021-12-06	313.05	317.82	303.51	305.10	305.10	4,442,078
2021-12-03	313.05	320.99	305.10	313.05	313.05	3,759,417
2021-12-02	320.99	320.99	305.10	313.05	313.05	8,419,106
2021-12-01	317.82	324.17	317.82	317.82	317.82	3,431,805
2021-11-30	327.35	332.12	316.23	317.82	317.82	6,334,246
2021-11-29	335.30	335.30	325.76	325.76	325.76	5,854,722
2021-11-26	351.19	351.19	327.35	333.71	333.71	16,035,859
2021-11-25	325.76	344.83	322.58	344.83	344.83	14,202,215
2021-11-24	327.35	330.53	324.17	325.76	325.76	2,661,924
2021-11-23	325.76	333.71	320.99	327.35	327.35	5,426,675
2021-11-22	336.88	338.47	325.76	325.76	325.76	5,166,650
2021-11-19	336.88	344.83	335.30	335.30	335.30	5,684,435
2021-11-18	336.88	348.01	335.30	335.30	335.30	8,839,602
2021-11-17	338.47	340.06	328.94	335.30	335.30	3,751,739
2021-11-16	344.83	344.83	330.53	336.88	336.88	14,582,058
2021-11-15	360.72	365.49	343.24	344.83	344.83	12,569,820
2021-11-12	359.13	375.02	351.19	360.72	360.72	21,556,425
2021-11-11	371.84	373.43	357.54	359.13	359.13	7,971,298
2021-11-10	371.84	390.91	367.08	371.84	371.84	30,657,060
2021-11-09	359.13	370.25	351.19	367.08	367.08	9,867,872
2021-11-08	363.90	367.08	349.60	357.54	357.54	6,601,320

← NewerPage 20 of 21 · 1,211 trading daysOlder →

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.