Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 675.00 | 680.00 | 660.00 | 680.00 | 680.00 | 4,006,600 |
| 2026-07-23 | 670.00 | 675.00 | 655.00 | 675.00 | 675.00 | 4,385,100 |
← NewerPage 2 of 2 · 66 trading days
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.