Mahkota Group Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 695.00 | 715.00 | 690.00 | 710.00 | 710.00 | 3,227,400 |
| 2026-10-21 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | 2,776,500 |
| 2026-10-20 | 695.00 | 725.00 | 695.00 | 720.00 | 720.00 | 2,503,100 |
| 2026-10-19 | 705.00 | 720.00 | 680.00 | 710.00 | 710.00 | 1,643,500 |
| 2026-10-16 | 715.00 | 720.00 | 695.00 | 720.00 | 720.00 | 1,607,500 |
| 2026-10-15 | 725.00 | 730.00 | 715.00 | 730.00 | 730.00 | 4,123,200 |
| 2026-10-14 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 4,519,300 |
| 2026-10-13 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 3,848,100 |
| 2026-10-12 | 730.00 | 735.00 | 715.00 | 715.00 | 715.00 | 3,636,600 |
| 2026-10-09 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 4,594,600 |
| 2026-10-08 | 725.00 | 730.00 | 710.00 | 725.00 | 725.00 | 4,598,900 |
| 2026-10-07 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | 4,555,900 |
| 2026-10-06 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 4,582,300 |
| 2026-10-05 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | 5,204,500 |
| 2026-10-02 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 3,711,100 |
| 2026-10-01 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | 4,815,800 |
| 2026-09-30 | 735.00 | 735.00 | 710.00 | 720.00 | 720.00 | 4,593,700 |
| 2026-09-29 | 725.00 | 735.00 | 705.00 | 735.00 | 735.00 | 4,936,700 |
| 2026-09-28 | 695.00 | 730.00 | 685.00 | 725.00 | 725.00 | 5,988,500 |
| 2026-09-25 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | 3,790,400 |
| 2026-09-24 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | 3,981,300 |
| 2026-09-23 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 4,082,000 |
| 2026-09-22 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 4,565,600 |
Page 1 of 1 · 23 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.