Price History - MARI

Kembali ke Company
Ticker: MARI
Company: PT Mahaka Radio Integra Tbk.
Date Open High Low Close Volume Value
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
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