PT Mahkota Group Tbk (MGRO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:56AM WIB. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 750.00 | 750.00 | 715.00 | 720.00 | 720.00 | 3,755,800 |
| 20 May 2024 | 730.00 | 750.00 | 705.00 | 750.00 | 750.00 | 12,620,200 |
| 17 May 2024 | 760.00 | 765.00 | 730.00 | 730.00 | 730.00 | 5,757,200 |
| 16 May 2024 | 755.00 | 765.00 | 740.00 | 765.00 | 765.00 | 12,635,400 |
| 15 May 2024 | 745.00 | 760.00 | 730.00 | 755.00 | 755.00 | 5,153,700 |
| 14 May 2024 | 740.00 | 760.00 | 735.00 | 750.00 | 750.00 | 8,123,800 |
| 13 May 2024 | 770.00 | 770.00 | 735.00 | 745.00 | 745.00 | 6,045,000 |
| 08 May 2024 | 820.00 | 820.00 | 770.00 | 770.00 | 770.00 | 7,423,200 |
| 07 May 2024 | 810.00 | 825.00 | 795.00 | 820.00 | 820.00 | 7,344,300 |
| 06 May 2024 | 805.00 | 845.00 | 795.00 | 815.00 | 815.00 | 11,883,700 |
| 03 May 2024 | 795.00 | 805.00 | 785.00 | 805.00 | 805.00 | 6,392,100 |
| 02 May 2024 | 775.00 | 800.00 | 765.00 | 800.00 | 800.00 | 10,216,000 |
| 30 Apr 2024 | 745.00 | 785.00 | 735.00 | 780.00 | 780.00 | 8,788,700 |
| 29 Apr 2024 | 765.00 | 770.00 | 730.00 | 745.00 | 745.00 | 10,235,200 |
| 26 Apr 2024 | 790.00 | 800.00 | 765.00 | 770.00 | 770.00 | 6,090,000 |
| 25 Apr 2024 | 775.00 | 795.00 | 765.00 | 790.00 | 790.00 | 7,986,300 |
| 24 Apr 2024 | 765.00 | 780.00 | 750.00 | 775.00 | 775.00 | 7,279,700 |
| 23 Apr 2024 | 745.00 | 765.00 | 735.00 | 765.00 | 765.00 | 5,672,500 |
| 22 Apr 2024 | 750.00 | 755.00 | 725.00 | 745.00 | 745.00 | 6,293,400 |
| 19 Apr 2024 | 745.00 | 755.00 | 730.00 | 750.00 | 750.00 | 5,882,900 |
| 18 Apr 2024 | 745.00 | 770.00 | 740.00 | 750.00 | 750.00 | 7,117,100 |
| 17 Apr 2024 | 760.00 | 775.00 | 740.00 | 750.00 | 750.00 | 13,835,000 |
| 16 Apr 2024 | 745.00 | 765.00 | 715.00 | 760.00 | 760.00 | 9,322,900 |
| 05 Apr 2024 | 715.00 | 760.00 | 710.00 | 750.00 | 750.00 | 16,448,300 |
| 04 Apr 2024 | 680.00 | 725.00 | 675.00 | 715.00 | 715.00 | 10,669,400 |
| 03 Apr 2024 | 665.00 | 685.00 | 650.00 | 685.00 | 685.00 | 8,743,000 |
| 02 Apr 2024 | 655.00 | 670.00 | 635.00 | 670.00 | 670.00 | 8,627,400 |
| 01 Apr 2024 | 695.00 | 695.00 | 655.00 | 655.00 | 655.00 | 7,090,300 |
| 28 Mar 2024 | 620.00 | 705.00 | 620.00 | 695.00 | 695.00 | 18,398,000 |
| 27 Mar 2024 | 615.00 | 625.00 | 605.00 | 625.00 | 625.00 | 11,036,200 |
| 26 Mar 2024 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | 6,855,800 |
| 25 Mar 2024 | 630.00 | 630.00 | 595.00 | 630.00 | 630.00 | 12,383,400 |
| 22 Mar 2024 | 600.00 | 615.00 | 585.00 | 605.00 | 605.00 | 6,297,900 |
| 21 Mar 2024 | 655.00 | 655.00 | 600.00 | 600.00 | 600.00 | 8,454,500 |
| 20 Mar 2024 | 625.00 | 690.00 | 600.00 | 650.00 | 650.00 | 22,864,100 |
| 19 Mar 2024 | 585.00 | 625.00 | 575.00 | 625.00 | 625.00 | 9,826,100 |
| 18 Mar 2024 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 5,335,800 |
| 15 Mar 2024 | 595.00 | 600.00 | 580.00 | 580.00 | 580.00 | 5,347,300 |
| 14 Mar 2024 | 585.00 | 610.00 | 575.00 | 595.00 | 595.00 | 6,147,100 |
| 13 Mar 2024 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | 5,289,700 |
| 08 Mar 2024 | 575.00 | 590.00 | 570.00 | 590.00 | 590.00 | 5,051,900 |
| 07 Mar 2024 | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | 7,224,200 |
| 06 Mar 2024 | 605.00 | 610.00 | 585.00 | 610.00 | 610.00 | 5,953,700 |
| 05 Mar 2024 | 590.00 | 610.00 | 570.00 | 610.00 | 610.00 | 5,868,000 |
| 04 Mar 2024 | 600.00 | 605.00 | 580.00 | 595.00 | 595.00 | 4,658,300 |
| 01 Mar 2024 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 5,751,300 |
| 29 Feb 2024 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | 6,548,500 |
| 28 Feb 2024 | 595.00 | 610.00 | 575.00 | 610.00 | 610.00 | 6,287,400 |
| 27 Feb 2024 | 590.00 | 595.00 | 575.00 | 595.00 | 595.00 | 6,088,900 |
| 26 Feb 2024 | 595.00 | 595.00 | 570.00 | 595.00 | 595.00 | 4,773,600 |
| 23 Feb 2024 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | 4,739,800 |
| 22 Feb 2024 | 590.00 | 615.00 | 575.00 | 615.00 | 615.00 | 8,104,400 |
| 21 Feb 2024 | 560.00 | 595.00 | 545.00 | 595.00 | 595.00 | 13,150,700 |
| 20 Feb 2024 | 575.00 | 580.00 | 550.00 | 560.00 | 560.00 | 5,061,700 |
| 19 Feb 2024 | 570.00 | 580.00 | 545.00 | 580.00 | 580.00 | 7,737,200 |
| 16 Feb 2024 | 545.00 | 575.00 | 500.00 | 570.00 | 570.00 | 8,438,800 |
| 15 Feb 2024 | 555.00 | 565.00 | 545.00 | 550.00 | 550.00 | 5,949,600 |
| 13 Feb 2024 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 5,307,500 |
| 12 Feb 2024 | 570.00 | 595.00 | 560.00 | 570.00 | 570.00 | 4,703,500 |
| 07 Feb 2024 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | 6,000,000 |
| 06 Feb 2024 | 585.00 | 595.00 | 565.00 | 595.00 | 595.00 | 5,473,100 |
| 05 Feb 2024 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 6,129,300 |
| 02 Feb 2024 | 590.00 | 590.00 | 570.00 | 585.00 | 585.00 | 5,221,800 |
| 01 Feb 2024 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | 4,762,600 |
| 31 Jan 2024 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | 4,718,800 |
| 30 Jan 2024 | 585.00 | 595.00 | 565.00 | 590.00 | 590.00 | 4,935,800 |
| 29 Jan 2024 | 575.00 | 585.00 | 545.00 | 585.00 | 585.00 | 5,118,800 |
| 26 Jan 2024 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | 4,491,400 |
| 25 Jan 2024 | 585.00 | 600.00 | 570.00 | 585.00 | 585.00 | 4,613,400 |
| 24 Jan 2024 | 595.00 | 600.00 | 570.00 | 590.00 | 590.00 | 4,687,600 |
| 23 Jan 2024 | 595.00 | 605.00 | 585.00 | 600.00 | 600.00 | 4,849,200 |
| 22 Jan 2024 | 610.00 | 635.00 | 595.00 | 595.00 | 595.00 | 8,350,900 |
| 19 Jan 2024 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 10,004,700 |
| 18 Jan 2024 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 3,947,400 |
| 17 Jan 2024 | 625.00 | 635.00 | 615.00 | 620.00 | 620.00 | 4,564,800 |
| 16 Jan 2024 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 5,038,800 |
| 15 Jan 2024 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | 4,659,300 |
| 12 Jan 2024 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | 4,112,000 |
| 11 Jan 2024 | 650.00 | 665.00 | 635.00 | 660.00 | 660.00 | 6,076,700 |
| 10 Jan 2024 | 635.00 | 655.00 | 625.00 | 655.00 | 655.00 | 5,946,100 |
| 09 Jan 2024 | 645.00 | 660.00 | 615.00 | 640.00 | 640.00 | 6,697,800 |
| 08 Jan 2024 | 605.00 | 650.00 | 580.00 | 645.00 | 645.00 | 15,813,800 |
| 05 Jan 2024 | 660.00 | 665.00 | 605.00 | 605.00 | 605.00 | 7,745,900 |
| 04 Jan 2024 | 675.00 | 680.00 | 660.00 | 665.00 | 665.00 | 5,497,100 |
| 03 Jan 2024 | 705.00 | 710.00 | 680.00 | 680.00 | 680.00 | 3,394,500 |
| 02 Jan 2024 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 4,693,700 |
| 29 Dec 2023 | 685.00 | 710.00 | 650.00 | 705.00 | 705.00 | 9,509,000 |
| 28 Dec 2023 | 745.00 | 745.00 | 690.00 | 690.00 | 690.00 | 2,969,000 |
| 27 Dec 2023 | 700.00 | 745.00 | 690.00 | 745.00 | 745.00 | 5,954,900 |
| 22 Dec 2023 | 675.00 | 700.00 | 665.00 | 700.00 | 700.00 | 5,962,600 |
| 21 Dec 2023 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 5,536,500 |
| 20 Dec 2023 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 4,103,800 |
| 19 Dec 2023 | 670.00 | 685.00 | 660.00 | 685.00 | 685.00 | 4,241,600 |
| 18 Dec 2023 | 640.00 | 675.00 | 635.00 | 675.00 | 675.00 | 8,472,000 |
| 15 Dec 2023 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | 4,484,400 |
| 14 Dec 2023 | 650.00 | 655.00 | 635.00 | 655.00 | 655.00 | 4,395,300 |
| 13 Dec 2023 | 635.00 | 650.00 | 630.00 | 650.00 | 650.00 | 5,490,600 |
| 12 Dec 2023 | 635.00 | 640.00 | 620.00 | 640.00 | 640.00 | 5,099,300 |
| 11 Dec 2023 | 635.00 | 640.00 | 615.00 | 640.00 | 640.00 | 4,944,800 |
| 08 Dec 2023 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 4,151,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.