PT Mahaka Radio Integra Tbk (MARI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| 06 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| 05 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,100 |
| 04 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 263,100 |
| 03 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 514,900 |
| 31 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,100 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,700 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,400 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 103,300 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,900 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,144,100 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 219,900 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,700 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,043,400 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,700 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,300 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,943,100 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,900 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 172,900 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,300 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 302,500 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 555,100 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,200 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 78,700 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,184,400 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,531,500 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 660,700 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,000 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,400 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 318,600 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 188,100 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 95,500 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 164,000 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 203,000 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 509,400 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,032,400 |
| 26 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 27,105,800 |
| 25 Mar 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 26,897,100 |
| 22 Mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 9,039,800 |
| 21 Mar 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 10,367,100 |
| 20 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 5,207,500 |
| 19 Mar 2024 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 23,760,700 |
| 18 Mar 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 20,069,000 |
| 15 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,155,800 |
| 14 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,655,400 |
| 13 Mar 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 6,772,400 |
| 08 Mar 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 16,377,600 |
| 07 Mar 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 9,516,200 |
| 06 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 6,447,300 |
| 05 Mar 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 11,188,800 |
| 04 Mar 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 10,006,800 |
| 01 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 5,883,400 |
| 29 Feb 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 21,743,800 |
| 28 Feb 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 13,058,800 |
| 27 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 16,035,100 |
| 26 Feb 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 21,627,600 |
| 23 Feb 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 12,177,700 |
| 22 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 5,957,900 |
| 21 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,372,600 |
| 20 Feb 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 5,968,600 |
| 19 Feb 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 34,049,700 |
| 16 Feb 2024 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | 119,961,300 |
| 15 Feb 2024 | 52.00 | 61.00 | 52.00 | 54.00 | 54.00 | 393,529,800 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,760,200 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,554,800 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 742,800 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 82,200 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 351,300 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,173,200 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,041,300 |
| 31 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,596,400 |
| 30 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,400,600 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 832,300 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,647,800 |
| 25 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,637,400 |
| 24 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,048,600 |
| 23 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 18,512,500 |
| 22 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,466,800 |
| 19 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,531,500 |
| 18 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 12,538,200 |
| 17 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,694,100 |
| 16 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,814,600 |
| 15 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,754,000 |
| 12 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 10,427,400 |
| 11 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,295,100 |
| 10 Jan 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,945,800 |
| 09 Jan 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 22,993,700 |
| 08 Jan 2024 | 57.00 | 57.00 | 50.00 | 51.00 | 51.00 | 57,907,200 |
| 05 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,027,200 |
| 04 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,865,100 |
| 03 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,913,200 |
| 02 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 9,706,700 |
| 29 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 12,950,200 |
| 28 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8,450,500 |
| 27 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,331,500 |
| *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.