Price History - MARI

Kembali ke Company
Ticker: MARI
Company: PT Mahaka Radio Integra Tbk.
Date Open High Low Close Volume Value
20-May-2026 27.00 27.00 25.00 25.00 2,522,300 0
19-May-2026 27.00 27.00 27.00 27.00 1,818,700 0
18-May-2026 27.00 27.00 27.00 27.00 3,292,300 0
15-May-2026 28.00 28.00 28.00 28.00 0 0
14-May-2026 28.00 28.00 28.00 28.00 0 0
13-May-2026 29.00 29.00 28.00 28.00 3,399,500 0
12-May-2026 30.00 30.00 29.00 29.00 1,546,000 0
11-May-2026 29.00 30.00 29.00 30.00 814,600 0
08-May-2026 30.00 30.00 30.00 30.00 1,347,800 0
07-May-2026 30.00 30.00 30.00 30.00 821,800 0
06-May-2026 29.00 30.00 29.00 30.00 1,189,400 0
05-May-2026 30.00 30.00 29.00 30.00 475,900 0
04-May-2026 30.00 30.00 30.00 30.00 1,579,500 0
30-Apr-2026 30.00 30.00 29.00 29.00 1,804,000 0
29-Apr-2026 30.00 31.00 30.00 30.00 1,637,700 0
28-Apr-2026 36.00 36.00 31.00 31.00 17,954,900 0
27-Apr-2026 30.00 33.00 30.00 33.00 9,821,400 0
24-Apr-2026 30.00 30.00 30.00 30.00 1,313,500 0
23-Apr-2026 30.00 30.00 29.00 29.00 7,255,000 0
22-Apr-2026 30.00 30.00 30.00 30.00 664,300 0
21-Apr-2026 30.00 30.00 30.00 30.00 1,448,500 0
20-Apr-2026 30.00 30.00 30.00 30.00 722,400 0
17-Apr-2026 30.00 30.00 29.00 30.00 1,430,100 0
16-Apr-2026 28.00 30.00 28.00 30.00 3,648,800 0
15-Apr-2026 28.00 28.00 28.00 28.00 6,848,200 0
14-Apr-2026 28.00 28.00 28.00 28.00 5,095,300 0
13-Apr-2026 29.00 29.00 28.00 28.00 4,186,800 0
10-Apr-2026 29.00 29.00 29.00 29.00 962,000 0
09-Apr-2026 28.00 29.00 28.00 29.00 864,600 0
08-Apr-2026 28.00 29.00 28.00 29.00 358,000 0
07-Apr-2026 29.00 29.00 28.00 28.00 542,800 0
06-Apr-2026 28.00 29.00 28.00 28.00 2,520,300 0
02-Apr-2026 29.00 29.00 28.00 28.00 4,273,200 0
01-Apr-2026 30.00 30.00 29.00 29.00 663,400 0
31-Mar-2026 29.00 30.00 29.00 29.00 3,256,500 0
30-Mar-2026 30.00 30.00 29.00 29.00 2,725,100 0
27-Mar-2026 31.00 31.00 30.00 30.00 1,124,500 0
26-Mar-2026 29.00 30.00 29.00 30.00 239,200 0
25-Mar-2026 29.00 30.00 29.00 29.00 1,259,000 0
17-Mar-2026 29.00 29.00 28.00 29.00 2,315,600 0
16-Mar-2026 30.00 30.00 29.00 29.00 849,800 0
13-Mar-2026 30.00 30.00 30.00 30.00 2,158,100 0
12-Mar-2026 30.00 30.00 30.00 30.00 2,788,600 0
11-Mar-2026 29.00 30.00 29.00 30.00 2,186,200 0
10-Mar-2026 29.00 30.00 29.00 29.00 796,800 0
09-Mar-2026 29.00 29.00 29.00 29.00 3,962,300 0
06-Mar-2026 31.00 31.00 31.00 31.00 2,624,200 0
05-Mar-2026 28.00 31.00 28.00 31.00 10,089,300 0
04-Mar-2026 31.00 31.00 31.00 31.00 7,722,700 0
03-Mar-2026 35.00 35.00 34.00 34.00 2,128,500 0
02-Mar-2026 34.00 34.00 34.00 34.00 1,358,900 0
27-Feb-2026 33.00 35.00 33.00 35.00 3,341,900 0
26-Feb-2026 34.00 34.00 34.00 34.00 1,059,200 0
25-Feb-2026 34.00 35.00 34.00 34.00 2,488,300 0
24-Feb-2026 35.00 35.00 34.00 34.00 954,700 0
23-Feb-2026 35.00 35.00 35.00 35.00 2,028,700 0
20-Feb-2026 34.00 35.00 34.00 35.00 3,071,800 0
19-Feb-2026 34.00 35.00 34.00 35.00 1,430,200 0
18-Feb-2026 34.00 34.00 34.00 34.00 1,136,900 0
13-Feb-2026 33.00 34.00 33.00 34.00 5,023,800 0
12-Feb-2026 35.00 35.00 33.00 34.00 5,062,700 0
11-Feb-2026 35.00 35.00 34.00 35.00 2,330,000 0
10-Feb-2026 35.00 35.00 35.00 35.00 1,250,500 0
09-Feb-2026 33.00 34.00 33.00 34.00 2,048,700 0
06-Feb-2026 34.00 34.00 34.00 34.00 4,734,500 0
05-Feb-2026 36.00 36.00 35.00 36.00 3,757,300 0
04-Feb-2026 37.00 37.00 35.00 35.00 6,313,800 0
03-Feb-2026 35.00 37.00 35.00 37.00 5,349,500 0
02-Feb-2026 35.00 35.00 34.00 34.00 5,219,900 0
30-Jan-2026 35.00 37.00 35.00 37.00 8,008,500 0
29-Jan-2026 35.00 35.00 31.00 35.00 10,815,900 0
28-Jan-2026 37.00 37.00 34.00 34.00 9,101,600 0
27-Jan-2026 39.00 39.00 37.00 37.00 8,218,700 0
26-Jan-2026 34.00 38.00 34.00 38.00 9,958,500 0
23-Jan-2026 36.00 36.00 36.00 36.00 18,142,300 0
22-Jan-2026 41.00 41.00 40.00 40.00 6,727,100 0
21-Jan-2026 46.00 46.00 42.00 42.00 14,417,000 0
20-Jan-2026 43.00 46.00 43.00 46.00 27,584,100 0
19-Jan-2026 57.00 57.00 47.00 47.00 54,035,900 0
15-Jan-2026 52.00 52.00 52.00 52.00 46,515,500 0
14-Jan-2026 48.00 48.00 48.00 48.00 26,008,900 0
13-Jan-2026 44.00 44.00 44.00 44.00 16,421,400 0
12-Jan-2026 40.00 40.00 40.00 40.00 26,873,800 0
09-Jan-2026 37.00 37.00 37.00 37.00 11,410,200 0
08-Jan-2026 32.00 34.00 32.00 34.00 11,938,600 0
07-Jan-2026 30.00 31.00 30.00 31.00 6,621,800 0
06-Jan-2026 31.00 32.00 31.00 31.00 5,680,300 0
05-Jan-2026 31.00 32.00 31.00 32.00 3,736,800 0
02-Jan-2026 31.00 31.00 31.00 31.00 2,334,400 0
30-Dec-2025 31.00 31.00 30.00 30.00 3,978,300 0
29-Dec-2025 32.00 32.00 31.00 31.00 4,800,400 0
24-Dec-2025 32.00 32.00 32.00 32.00 434,500 0
23-Dec-2025 31.00 32.00 31.00 32.00 4,091,600 0
22-Dec-2025 31.00 32.00 31.00 32.00 3,432,100 0
19-Dec-2025 32.00 32.00 32.00 32.00 2,707,000 0
18-Dec-2025 32.00 32.00 32.00 32.00 4,274,000 0
17-Dec-2025 32.00 32.00 32.00 32.00 5,028,700 0
16-Dec-2025 30.00 31.00 30.00 31.00 2,610,700 0
15-Dec-2025 30.00 30.00 30.00 30.00 6,412,800 0
12-Dec-2025 30.00 30.00 30.00 30.00 1,590,400 0