Price History - MARI

Kembali ke Company
Ticker: MARI
Company: PT Mahaka Radio Integra Tbk.
Date Open High Low Close Volume Value
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
06-Oct-2025 39.00 39.00 36.00 36.00 8,586,900 0
03-Oct-2025 39.00 39.00 39.00 39.00 5,900,400 0
02-Oct-2025 40.00 40.00 39.00 39.00 4,158,200 0
01-Oct-2025 37.00 40.00 37.00 40.00 6,148,900 0
30-Sep-2025 38.00 38.00 37.00 37.00 2,671,100 0
29-Sep-2025 37.00 38.00 35.00 38.00 11,413,100 0
26-Sep-2025 39.00 39.00 38.00 38.00 7,430,100 0
25-Sep-2025 37.00 38.00 37.00 38.00 13,234,700 0
24-Sep-2025 43.00 43.00 40.00 40.00 25,435,100 0
23-Sep-2025 48.00 48.00 44.00 44.00 22,594,000 0
22-Sep-2025 45.00 48.00 45.00 48.00 32,237,100 0
19-Sep-2025 44.00 44.00 44.00 44.00 35,849,900 0
18-Sep-2025 48.00 48.00 48.00 48.00 39,318,100 0
17-Sep-2025 44.00 44.00 44.00 44.00 24,527,100 0
16-Sep-2025 39.00 40.00 39.00 40.00 13,177,100 0
15-Sep-2025 37.00 38.00 37.00 38.00 7,743,300 0
12-Sep-2025 36.00 36.00 36.00 36.00 4,463,800 0
11-Sep-2025 30.00 35.00 30.00 35.00 3,892,600 0
10-Sep-2025 36.00 36.00 33.00 33.00 3,505,000 0
09-Sep-2025 37.00 37.00 36.00 36.00 6,337,900 0
08-Sep-2025 35.00 36.00 35.00 36.00 5,728,500 0
04-Sep-2025 34.00 34.00 34.00 34.00 2,292,500 0
03-Sep-2025 32.00 33.00 32.00 33.00 5,285,300 0
02-Sep-2025 32.00 32.00 31.00 32.00 6,417,400 0
01-Sep-2025 30.00 30.00 29.00 30.00 8,634,700 0
29-Aug-2025 31.00 32.00 31.00 32.00 2,784,900 0
28-Aug-2025 31.00 31.00 31.00 31.00 7,875,200 0
27-Aug-2025 30.00 30.00 29.00 29.00 22,624,900 0
26-Aug-2025 31.00 31.00 31.00 31.00 14,083,000 0
25-Aug-2025 29.00 29.00 29.00 29.00 6,864,200 0
22-Aug-2025 27.00 27.00 27.00 27.00 13,810,700 0
21-Aug-2025 25.00 25.00 25.00 25.00 7,118,200 0
20-Aug-2025 21.00 23.00 21.00 23.00 34,293,100 0
19-Aug-2025 21.00 21.00 21.00 21.00 11,136,300 0
15-Aug-2025 22.00 22.00 21.00 21.00 946,100 0
14-Aug-2025 21.00 22.00 21.00 22.00 1,176,000 0
13-Aug-2025 21.00 22.00 21.00 22.00 4,814,600 0
12-Aug-2025 21.00 21.00 21.00 21.00 3,017,600 0
11-Aug-2025 21.00 22.00 21.00 21.00 2,667,300 0
08-Aug-2025 21.00 21.00 20.00 21.00 13,287,800 0
07-Aug-2025 22.00 22.00 21.00 21.00 3,486,700 0
06-Aug-2025 21.00 22.00 21.00 22.00 2,471,700 0
05-Aug-2025 21.00 22.00 21.00 21.00 5,318,200 0
04-Aug-2025 21.00 22.00 21.00 22.00 9,032,400 0
01-Aug-2025 20.00 21.00 20.00 21.00 6,482,600 0
31-Jul-2025 22.00 22.00 20.00 20.00 9,211,000 0
30-Jul-2025 21.00 22.00 21.00 22.00 3,081,400 0
29-Jul-2025 21.00 22.00 21.00 21.00 2,728,700 0
28-Jul-2025 22.00 22.00 21.00 21.00 6,552,900 0
25-Jul-2025 21.00 22.00 21.00 22.00 3,966,600 0
24-Jul-2025 22.00 22.00 21.00 21.00 12,705,400 0
23-Jul-2025 21.00 22.00 21.00 22.00 9,020,100 0