Price History - MARI

Kembali ke Company
Ticker: MARI
Company: PT Mahaka Radio Integra Tbk.
Date Open High Low Close Volume Value
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
11-Dec-2025 30.00 30.00 30.00 30.00 8,120,300 0
10-Dec-2025 32.00 32.00 30.00 30.00 10,610,400 0
09-Dec-2025 33.00 33.00 32.00 33.00 4,273,700 0
08-Dec-2025 33.00 33.00 33.00 33.00 2,283,100 0
05-Dec-2025 33.00 33.00 33.00 33.00 1,294,200 0
04-Dec-2025 33.00 33.00 32.00 33.00 885,100 0
03-Dec-2025 32.00 33.00 32.00 32.00 4,302,200 0
02-Dec-2025 32.00 32.00 32.00 32.00 2,469,000 0
01-Dec-2025 32.00 32.00 32.00 32.00 1,570,300 0
28-Nov-2025 32.00 32.00 32.00 32.00 1,856,400 0
27-Nov-2025 31.00 31.00 30.00 30.00 3,235,300 0
26-Nov-2025 31.00 31.00 30.00 30.00 2,019,200 0
25-Nov-2025 31.00 31.00 31.00 31.00 2,048,300 0
24-Nov-2025 31.00 31.00 31.00 31.00 1,940,800 0
21-Nov-2025 30.00 31.00 30.00 31.00 4,419,400 0
20-Nov-2025 29.00 29.00 29.00 29.00 10,967,900 0
19-Nov-2025 29.00 29.00 28.00 28.00 4,874,200 0
18-Nov-2025 29.00 29.00 29.00 29.00 4,644,400 0
17-Nov-2025 31.00 31.00 29.00 29.00 27,158,600 0
14-Nov-2025 31.00 32.00 31.00 31.00 4,385,700 0
13-Nov-2025 32.00 32.00 31.00 31.00 7,150,700 0
12-Nov-2025 32.00 33.00 32.00 33.00 1,381,000 0
11-Nov-2025 32.00 33.00 32.00 32.00 3,504,400 0
10-Nov-2025 32.00 33.00 32.00 33.00 1,748,600 0
07-Nov-2025 32.00 32.00 32.00 32.00 992,800 0
06-Nov-2025 31.00 33.00 31.00 32.00 830,600 0
05-Nov-2025 33.00 33.00 31.00 31.00 2,864,400 0
04-Nov-2025 34.00 34.00 33.00 33.00 5,879,700 0
03-Nov-2025 34.00 34.00 34.00 34.00 3,222,300 0
31-Oct-2025 35.00 35.00 34.00 34.00 2,864,500 0
30-Oct-2025 35.00 36.00 35.00 36.00 1,082,900 0
29-Oct-2025 36.00 36.00 35.00 35.00 5,186,300 0
28-Oct-2025 35.00 36.00 35.00 36.00 4,462,700 0
27-Oct-2025 36.00 36.00 35.00 35.00 704,700 0
24-Oct-2025 36.00 36.00 36.00 36.00 1,045,700 0
23-Oct-2025 36.00 37.00 36.00 37.00 1,834,100 0
22-Oct-2025 37.00 37.00 37.00 37.00 2,501,300 0
21-Oct-2025 35.00 37.00 35.00 37.00 2,347,400 0
20-Oct-2025 36.00 36.00 35.00 35.00 4,842,000 0
17-Oct-2025 38.00 38.00 37.00 37.00 436,300 0
16-Oct-2025 38.00 38.00 38.00 38.00 4,641,800 0
15-Oct-2025 38.00 38.00 36.00 36.00 7,462,200 0
14-Oct-2025 41.00 41.00 39.00 39.00 5,359,500 0
13-Oct-2025 45.00 45.00 41.00 41.00 12,439,300 0
10-Oct-2025 45.00 45.00 45.00 45.00 28,910,600 0
09-Oct-2025 41.00 41.00 41.00 41.00 11,286,400 0
08-Oct-2025 35.00 38.00 35.00 38.00 10,021,000 0
07-Oct-2025 33.00 35.00 33.00 35.00 11,852,400 0