Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 770.00 | 790.00 | 755.00 | 775.00 | 775.00 | 11,480,500 |
| 2025-11-10 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 7,443,000 |
| 2025-11-07 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | 5,883,000 |
| 2025-11-06 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | 5,106,100 |
| 2025-11-05 | 770.00 | 780.00 | 750.00 | 770.00 | 770.00 | 6,048,500 |
| 2025-11-04 | 765.00 | 785.00 | 760.00 | 770.00 | 770.00 | 6,899,900 |
| 2025-11-03 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | 7,047,000 |
| 2025-10-31 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 6,828,600 |
| 2025-10-30 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | 7,415,000 |
| 2025-10-29 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | 5,700,700 |
| 2025-10-28 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 4,509,200 |
| 2025-10-27 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 5,023,300 |
| 2025-10-24 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 5,975,200 |
| 2025-10-23 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | 4,985,300 |
← NewerPage 5 of 5 · 254 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.