Price History - MARI

Kembali ke Company
Ticker: MARI
Company: PT Mahaka Radio Integra Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 51.00 50.00 50.00 5,531,500 0
18-Jan-2024 50.00 51.00 50.00 50.00 12,538,200 0
17-Jan-2024 50.00 51.00 50.00 50.00 7,694,100 0
16-Jan-2024 50.00 51.00 50.00 50.00 13,814,600 0
15-Jan-2024 51.00 51.00 50.00 50.00 3,754,000 0
12-Jan-2024 50.00 51.00 50.00 50.00 10,427,400 0
11-Jan-2024 51.00 51.00 50.00 50.00 5,295,100 0
10-Jan-2024 51.00 51.00 50.00 51.00 4,945,800 0
09-Jan-2024 51.00 52.00 50.00 50.00 22,993,700 0
08-Jan-2024 57.00 57.00 50.00 51.00 57,907,200 0
05-Jan-2024 50.00 51.00 50.00 51.00 2,027,200 0
04-Jan-2024 50.00 51.00 50.00 50.00 1,865,100 0
03-Jan-2024 50.00 51.00 50.00 50.00 6,913,200 0
02-Jan-2024 50.00 51.00 50.00 51.00 9,706,700 0
29-Dec-2023 51.00 51.00 50.00 50.00 12,950,200 0
28-Dec-2023 50.00 51.00 50.00 51.00 8,450,500 0
27-Dec-2023 51.00 51.00 50.00 50.00 4,331,500 0
22-Dec-2023 50.00 51.00 50.00 50.00 17,759,700 0
21-Dec-2023 51.00 51.00 50.00 50.00 12,572,100 0
20-Dec-2023 51.00 51.00 50.00 50.00 27,244,600 0
19-Dec-2023 50.00 51.00 50.00 51.00 19,002,000 0
18-Dec-2023 51.00 52.00 50.00 50.00 29,735,900 0
15-Dec-2023 50.00 55.00 50.00 50.00 137,925,000 0
14-Dec-2023 50.00 50.00 50.00 50.00 13,543,000 0
13-Dec-2023 50.00 51.00 50.00 50.00 34,940,900 0
12-Dec-2023 52.00 53.00 50.00 51.00 45,413,200 0
11-Dec-2023 50.00 57.00 50.00 52.00 124,310,100 0
08-Dec-2023 60.00 61.00 54.00 56.00 89,770,800 0
07-Dec-2023 61.00 62.00 59.00 60.00 51,165,600 0
06-Dec-2023 63.00 64.00 60.00 61.00 44,780,600 0
05-Dec-2023 62.00 63.00 61.00 63.00 9,041,000 0
04-Dec-2023 63.00 64.00 61.00 62.00 36,330,500 0
01-Dec-2023 63.00 65.00 62.00 62.00 32,286,500 0
30-Nov-2023 64.00 65.00 62.00 63.00 17,441,500 0
29-Nov-2023 62.00 66.00 62.00 63.00 26,796,900 0
28-Nov-2023 67.00 70.00 63.00 64.00 74,716,600 0
27-Nov-2023 62.00 67.00 61.00 66.00 139,540,500 0
24-Nov-2023 60.00 61.00 59.00 61.00 22,401,800 0
23-Nov-2023 51.00 61.00 51.00 60.00 38,174,000 0
22-Nov-2023 61.00 62.00 58.00 59.00 39,956,400 0
21-Nov-2023 61.00 64.00 61.00 61.00 49,827,300 0
20-Nov-2023 62.00 63.00 60.00 61.00 47,100,500 0
17-Nov-2023 64.00 64.00 62.00 62.00 20,606,400 0
16-Nov-2023 65.00 65.00 63.00 64.00 33,759,900 0
15-Nov-2023 65.00 66.00 62.00 64.00 53,482,000 0
14-Nov-2023 66.00 66.00 63.00 64.00 29,379,800 0
13-Nov-2023 66.00 68.00 64.00 65.00 54,240,700 0
10-Nov-2023 68.00 68.00 65.00 65.00 55,049,800 0
09-Nov-2023 69.00 71.00 67.00 67.00 72,752,600 0
08-Nov-2023 79.00 79.00 68.00 69.00 254,895,700 0
07-Nov-2023 79.00 83.00 75.00 79.00 264,637,400 0
06-Nov-2023 75.00 82.00 72.00 78.00 428,859,100 0
03-Nov-2023 72.00 75.00 70.00 74.00 123,720,500 0
02-Nov-2023 74.00 75.00 68.00 70.00 151,958,200 0
01-Nov-2023 61.00 78.00 57.00 72.00 738,664,700 0
31-Oct-2023 66.00 67.00 62.00 64.00 72,557,800 0
30-Oct-2023 65.00 71.00 64.00 65.00 79,567,400 0
27-Oct-2023 69.00 71.00 64.00 65.00 102,127,700 0
26-Oct-2023 71.00 76.00 68.00 70.00 128,829,700 0
25-Oct-2023 80.00 82.00 71.00 71.00 340,892,500 0
24-Oct-2023 65.00 87.00 61.00 80.00 920,076,000 0
23-Oct-2023 108.00 108.00 84.00 84.00 318,791,000 0
20-Oct-2023 135.00 139.00 121.00 128.00 1,413,788,700 0
19-Oct-2023 116.00 143.00 110.00 131.00 3,455,948,700 0
18-Oct-2023 82.00 106.00 79.00 106.00 965,478,100 0
17-Oct-2023 92.00 92.00 79.00 79.00 258,090,400 0
16-Oct-2023 92.00 107.00 85.00 88.00 653,889,000 0
13-Oct-2023 91.00 94.00 89.00 92.00 95,542,500 0
12-Oct-2023 91.00 93.00 88.00 91.00 49,336,900 0
11-Oct-2023 90.00 94.00 84.00 90.00 222,741,800 0
10-Oct-2023 89.00 92.00 88.00 89.00 37,138,000 0
09-Oct-2023 89.00 91.00 87.00 89.00 84,761,100 0
06-Oct-2023 89.00 93.00 88.00 89.00 78,741,600 0
05-Oct-2023 91.00 93.00 88.00 89.00 68,339,000 0
04-Oct-2023 95.00 95.00 88.00 88.00 187,377,600 0
03-Oct-2023 98.00 107.00 94.00 95.00 512,354,500 0
02-Oct-2023 91.00 100.00 91.00 98.00 187,971,500 0
29-Sep-2023 92.00 96.00 90.00 91.00 47,671,400 0
27-Sep-2023 91.00 94.00 89.00 90.00 81,957,400 0
26-Sep-2023 95.00 96.00 87.00 90.00 75,080,000 0
25-Sep-2023 92.00 100.00 89.00 94.00 179,572,300 0
22-Sep-2023 94.00 94.00 87.00 92.00 95,898,100 0
21-Sep-2023 99.00 102.00 91.00 94.00 514,599,100 0
20-Sep-2023 75.00 100.00 75.00 96.00 556,006,800 0
19-Sep-2023 76.00 78.00 73.00 75.00 39,416,500 0
18-Sep-2023 76.00 79.00 75.00 76.00 43,716,500 0
15-Sep-2023 81.00 82.00 75.00 76.00 60,756,300 0
14-Sep-2023 81.00 82.00 77.00 81.00 50,592,100 0
13-Sep-2023 83.00 84.00 77.00 80.00 121,450,900 0
12-Sep-2023 73.00 83.00 73.00 79.00 238,461,900 0
11-Sep-2023 72.00 73.00 70.00 73.00 19,467,200 0
08-Sep-2023 71.00 73.00 70.00 71.00 30,201,600 0
07-Sep-2023 69.00 73.00 68.00 71.00 81,335,700 0
06-Sep-2023 69.00 75.00 68.00 70.00 83,302,800 0
05-Sep-2023 73.00 73.00 68.00 70.00 91,865,000 0
04-Sep-2023 65.00 77.00 65.00 72.00 231,425,400 0
01-Sep-2023 65.00 66.00 64.00 65.00 10,074,900 0
31-Aug-2023 68.00 68.00 65.00 65.00 16,953,200 0
30-Aug-2023 62.00 67.00 62.00 67.00 48,497,700 0
29-Aug-2023 64.00 66.00 63.00 63.00 21,305,500 0