Mahaka Radio Integra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 454.00 | 454.00 | 430.00 | 440.00 | 440.00 | 41,291,600 |
| 2021-11-04 | 466.00 | 466.00 | 452.00 | 452.00 | 452.00 | 17,510,100 |
| 2021-11-03 | 474.00 | 474.00 | 450.00 | 464.00 | 464.00 | 62,646,000 |
| 2021-11-02 | 478.00 | 484.00 | 460.00 | 470.00 | 470.00 | 56,133,000 |
| 2021-11-01 | 490.00 | 490.00 | 470.00 | 478.00 | 478.00 | 25,821,200 |
| 2021-10-29 | 480.00 | 494.00 | 466.00 | 484.00 | 484.00 | 114,129,900 |
| 2021-10-28 | 464.00 | 496.00 | 464.00 | 480.00 | 480.00 | 78,602,700 |
| 2021-10-27 | 478.00 | 486.00 | 462.00 | 464.00 | 464.00 | 44,127,600 |
| 2021-10-26 | 482.00 | 486.00 | 470.00 | 478.00 | 478.00 | 22,001,700 |
| 2021-10-25 | 480.00 | 496.00 | 472.00 | 482.00 | 482.00 | 47,621,100 |
| 2021-10-22 | 474.00 | 484.00 | 468.00 | 478.00 | 478.00 | 37,277,400 |
| 2021-10-21 | 472.00 | 490.00 | 464.00 | 474.00 | 474.00 | 48,149,500 |
| 2021-10-19 | 472.00 | 474.00 | 462.00 | 472.00 | 472.00 | 24,101,900 |
| 2021-10-18 | 454.00 | 474.00 | 450.00 | 468.00 | 468.00 | 49,333,900 |
| 2021-10-15 | 432.00 | 460.00 | 416.00 | 450.00 | 450.00 | 266,769,700 |
| 2021-10-14 | 426.00 | 446.00 | 410.00 | 432.00 | 432.00 | 65,252,400 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 1.3500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.