Price History - MARI

Kembali ke Company
Ticker: MARI
Company: PT Mahaka Radio Integra Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 66.00 68.00 64.00 64.00 34,873,700 0
25-Aug-2023 62.00 70.00 61.00 65.00 101,459,700 0
24-Aug-2023 61.00 64.00 61.00 61.00 10,470,100 0
23-Aug-2023 61.00 62.00 60.00 61.00 9,965,700 0
22-Aug-2023 60.00 63.00 60.00 61.00 13,193,900 0
21-Aug-2023 63.00 64.00 61.00 62.00 28,726,000 0
18-Aug-2023 64.00 64.00 62.00 63.00 11,112,300 0
16-Aug-2023 64.00 65.00 63.00 63.00 10,272,600 0
15-Aug-2023 65.00 66.00 63.00 64.00 20,353,100 0
14-Aug-2023 64.00 65.00 63.00 64.00 8,195,200 0
11-Aug-2023 64.00 65.00 63.00 64.00 6,173,100 0
10-Aug-2023 65.00 65.00 63.00 64.00 6,835,500 0
09-Aug-2023 66.00 67.00 63.00 65.00 14,242,600 0
08-Aug-2023 63.00 67.00 63.00 66.00 71,196,500 0
07-Aug-2023 63.00 65.00 62.00 63.00 13,620,400 0
04-Aug-2023 64.00 65.00 63.00 63.00 7,606,400 0
03-Aug-2023 63.00 67.00 63.00 64.00 42,994,700 0
02-Aug-2023 65.00 66.00 63.00 63.00 22,574,800 0
01-Aug-2023 66.00 68.00 64.00 65.00 34,488,400 0
31-Jul-2023 68.00 70.00 65.00 66.00 52,387,800 0
28-Jul-2023 72.00 75.00 68.00 68.00 125,722,300 0
27-Jul-2023 64.00 75.00 63.00 72.00 290,058,000 0
26-Jul-2023 64.00 65.00 63.00 63.00 8,306,800 0
25-Jul-2023 64.00 65.00 63.00 64.00 8,873,100 0
24-Jul-2023 62.00 65.00 62.00 63.00 17,984,300 0
21-Jul-2023 62.00 64.00 61.00 62.00 17,649,700 0
20-Jul-2023 64.00 64.00 61.00 62.00 18,692,500 0
18-Jul-2023 65.00 65.00 62.00 63.00 18,371,400 0
17-Jul-2023 63.00 65.00 63.00 64.00 19,067,000 0
14-Jul-2023 64.00 67.00 62.00 63.00 39,314,500 0
13-Jul-2023 64.00 65.00 62.00 64.00 15,222,700 0
12-Jul-2023 64.00 66.00 62.00 63.00 33,769,900 0
11-Jul-2023 65.00 67.00 63.00 65.00 35,766,000 0
10-Jul-2023 66.00 68.00 64.00 65.00 20,388,500 0
07-Jul-2023 65.00 69.00 64.00 66.00 32,684,200 0
06-Jul-2023 64.00 66.00 64.00 65.00 14,635,200 0
05-Jul-2023 65.00 66.00 64.00 64.00 6,758,900 0
04-Jul-2023 66.00 67.00 64.00 64.00 13,612,200 0
03-Jul-2023 64.00 69.00 64.00 65.00 40,281,100 0
27-Jun-2023 65.00 65.00 63.00 64.00 4,301,900 0
26-Jun-2023 65.00 67.00 64.00 65.00 6,731,500 0
23-Jun-2023 65.00 67.00 63.00 64.00 14,808,000 0
22-Jun-2023 66.00 67.00 60.00 65.00 27,433,100 0
21-Jun-2023 65.00 67.00 63.00 65.00 17,474,200 0
20-Jun-2023 68.00 68.00 65.00 65.00 10,291,100 0
19-Jun-2023 68.00 70.00 65.00 67.00 17,583,700 0
16-Jun-2023 68.00 70.00 67.00 68.00 16,884,200 0
15-Jun-2023 67.00 69.00 66.00 68.00 11,361,900 0
14-Jun-2023 68.00 70.00 67.00 67.00 12,860,800 0
13-Jun-2023 62.00 71.00 62.00 68.00 22,101,700 0
12-Jun-2023 70.00 73.00 68.00 70.00 53,459,800 0
09-Jun-2023 69.00 73.00 68.00 70.00 47,496,000 0
08-Jun-2023 75.00 75.00 65.00 68.00 126,154,100 0
07-Jun-2023 65.00 77.00 65.00 74.00 215,068,200 0
06-Jun-2023 62.00 67.00 62.00 65.00 23,097,700 0
05-Jun-2023 62.00 63.00 57.00 62.00 9,364,100 0
31-May-2023 66.00 66.00 62.00 63.00 20,131,400 0
30-May-2023 66.00 67.00 65.00 66.00 5,293,300 0
29-May-2023 66.00 68.00 64.00 66.00 11,429,300 0
26-May-2023 69.00 69.00 66.00 66.00 2,821,300 0
25-May-2023 70.00 70.00 66.00 68.00 13,740,300 0
24-May-2023 65.00 71.00 64.00 69.00 28,618,400 0
23-May-2023 62.00 67.00 62.00 65.00 18,750,600 0
22-May-2023 67.00 70.00 66.00 66.00 8,036,400 0
19-May-2023 68.00 69.00 65.00 66.00 15,091,800 0
17-May-2023 70.00 71.00 67.00 68.00 14,907,400 0
16-May-2023 72.00 74.00 68.00 70.00 37,459,400 0
15-May-2023 74.00 77.00 72.00 73.00 37,873,700 0
12-May-2023 76.00 77.00 71.00 73.00 26,428,500 0
11-May-2023 77.00 81.00 75.00 76.00 41,653,000 0
10-May-2023 77.00 79.00 76.00 77.00 11,330,100 0
09-May-2023 75.00 78.00 74.00 76.00 19,909,000 0
08-May-2023 75.00 76.00 73.00 75.00 9,088,300 0
05-May-2023 71.00 76.00 71.00 74.00 10,051,100 0
04-May-2023 71.00 76.00 71.00 73.00 11,148,900 0
03-May-2023 80.00 81.00 75.00 75.00 35,268,100 0
02-May-2023 80.00 85.00 79.00 80.00 47,250,400 0
28-Apr-2023 82.00 83.00 76.00 80.00 27,505,500 0
27-Apr-2023 83.00 83.00 79.00 81.00 27,658,300 0
26-Apr-2023 77.00 88.00 75.00 82.00 109,132,600 0
18-Apr-2023 67.00 82.00 67.00 75.00 71,963,900 0
17-Apr-2023 73.00 78.00 72.00 72.00 89,846,100 0
14-Apr-2023 78.00 87.00 75.00 77.00 61,018,200 0
13-Apr-2023 82.00 82.00 76.00 76.00 20,269,400 0
12-Apr-2023 84.00 87.00 79.00 81.00 11,825,700 0
11-Apr-2023 82.00 86.00 82.00 83.00 11,054,200 0
10-Apr-2023 89.00 89.00 82.00 82.00 32,884,500 0
06-Apr-2023 93.00 98.00 88.00 88.00 57,122,200 0
05-Apr-2023 97.00 97.00 92.00 92.00 16,602,300 0
04-Apr-2023 94.00 96.00 92.00 95.00 21,125,400 0
03-Apr-2023 97.00 98.00 91.00 93.00 35,771,000 0
31-Mar-2023 102.00 105.00 97.00 97.00 50,652,500 0
30-Mar-2023 94.00 108.00 93.00 101.00 168,561,300 0
29-Mar-2023 88.00 102.00 86.00 93.00 127,661,300 0
28-Mar-2023 88.00 93.00 82.00 87.00 71,481,200 0
27-Mar-2023 71.00 94.00 70.00 87.00 170,400,800 0
24-Mar-2023 72.00 74.00 71.00 71.00 16,376,400 0
21-Mar-2023 73.00 77.00 71.00 71.00 12,973,200 0
20-Mar-2023 78.00 80.00 73.00 74.00 17,088,000 0
17-Mar-2023 71.00 88.00 71.00 78.00 106,182,900 0