Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 3,430,000 |
| 2026-05-06 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 3,387,700 |
| 2026-05-05 | 685.00 | 685.00 | 665.00 | 675.00 | 675.00 | 2,300,100 |
| 2026-05-04 | 675.00 | 685.00 | 655.00 | 685.00 | 685.00 | 2,274,200 |
| 2026-05-01 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2026-04-30 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 1,529,000 |
| 2026-04-29 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | 3,505,500 |
| 2026-04-28 | 670.00 | 685.00 | 650.00 | 685.00 | 685.00 | 4,604,300 |
| 2026-04-27 | 705.00 | 705.00 | 665.00 | 665.00 | 665.00 | 3,280,200 |
| 2026-04-24 | 730.00 | 730.00 | 700.00 | 705.00 | 705.00 | 2,147,000 |
| 2026-04-23 | 745.00 | 745.00 | 720.00 | 735.00 | 735.00 | 3,506,600 |
← NewerPage 3 of 3 · 131 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.