Efek Terdaftar

MAHKOTA GROUP Tbk, PT

Security name
MAHKOTA GROUP Tbk
Issuer
MAHKOTA GROUP Tbk, PT
ISIN Code
ID1000144603
Short Code
MGRO
Type
Saham Biasa
Listing Date
12 Juli 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
703,688,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CROPS
Number of Securities
3,518,438,000 (Total)
As of 18 Oct 2019
100.00% Scripless = 3,518,437,900.000
Local Percentage
98.65%
Foreign Percentage
1.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 484 470 478 26,989 1,285,265,400 230
24 Oct 2018 0 482 476 476 8,651 413,409,000 127
25 Oct 2018 0 486 464 484 80,633 3,867,161,000 611
26 Oct 2018 0 490 470 490 38,512 1,862,443,600 317
29 Oct 2018 0 510 488 500 68,065 3,397,010,300 463
30 Oct 2018 0 555 496 535 259,738 13,740,769,000 1,783
31 Oct 2018 0 560 520 550 103,054 5,645,902,500 758
01 Nov 2018 0 550 500 550 88,166 4,688,915,000 751
02 Nov 2018 0 575 540 565 59,465 3,331,112,500 504
05 Nov 2018 0 580 540 540 60,309 3,387,889,500 451
06 Nov 2018 0 560 525 540 46,226 2,527,898,500 385
07 Nov 2018 0 565 540 555 75,045 4,175,994,000 383
08 Nov 2018 0 565 550 550 16,246 909,990,500 135
09 Nov 2018 0 550 545 550 7,392 404,401,500 66
12 Nov 2018 0 555 535 535 11,297 611,799,000 111
13 Nov 2018 0 535 520 525 29,616 1,561,081,500 244
14 Nov 2018 0 535 500 525 50,023 2,606,066,500 505
15 Nov 2018 0 525 515 525 4,363 227,261,000 51
16 Nov 2018 0 525 515 515 3,951 204,149,500 60
19 Nov 2018 0 515 510 510 8,258 425,036,500 46
21 Nov 2018 0 560 500 550 240,806 12,999,815,000 1,839
22 Nov 2018 0 605 550 580 379,162 22,112,593,000 3,499
23 Nov 2018 0 585 570 585 65,013 3,758,781,500 615
26 Nov 2018 0 600 580 585 58,687 3,466,247,000 568
27 Nov 2018 0 595 585 595 79,662 4,707,868,500 415
28 Nov 2018 0 645 590 625 275,576 17,088,960,000 2,278
29 Nov 2018 0 670 620 650 269,639 17,518,531,500 2,660
30 Nov 2018 0 715 650 685 282,130 19,188,160,500 3,328
03 Dec 2018 0 705 685 685 132,159 9,184,866,000 1,620
04 Dec 2018 0 700 630 645 125,510 8,426,779,500 889
05 Dec 2018 0 695 645 695 119,134 7,996,608,500 1,096
06 Dec 2018 0 725 695 710 104,073 7,441,009,500 931
07 Dec 2018 0 730 685 700 33,562 2,347,051,500 549
11 Dec 2018 0 685 670 675 45,386 3,078,673,500 601
13 Dec 2018 0 735 680 735 134,983 9,655,962,500 1,318
14 Dec 2018 0 755 735 750 88,314 6,581,696,000 634
17 Dec 2018 0 755 735 740 59,575 4,441,514,500 684
18 Dec 2018 0 750 730 745 74,325 5,536,627,500 669
19 Dec 2018 0 785 745 770 250,024 19,218,543,500 2,072
20 Dec 2018 0 800 760 790 206,269 16,215,305,500 1,825
21 Dec 2018 0 830 790 830 187,736 15,247,220,000 1,703
26 Dec 2018 0 900 820 885 437,798 37,991,960,000 4,582
27 Dec 2018 0 935 870 930 117,555 10,730,398,500 2,046
28 Dec 2018 0 1,000 930 995 149,509 14,548,300,500 2,073
02 Jan 2019 0 1,095 995 1,095 92,735 9,807,769,000 1,645
03 Jan 2019 0 1,125 825 995 431,511 40,456,315,000 5,946
04 Jan 2019 0 990 850 895 113,058 10,182,878,500 1,975
07 Jan 2019 0 915 825 895 107,149 9,595,245,000 1,922
08 Jan 2019 0 905 870 890 89,486 7,962,427,000 1,381
09 Jan 2019 0 935 865 935 180,030 16,294,619,000 2,707
10 Jan 2019 0 980 935 955 142,347 13,685,663,000 2,260
11 Jan 2019 0 960 880 915 80,668 7,496,933,000 1,532
14 Jan 2019 0 920 890 900 63,591 5,774,382,500 969
15 Jan 2019 0 950 895 940 130,798 12,213,824,000 2,361
16 Jan 2019 0 950 910 940 109,552 10,268,599,500 1,813
17 Jan 2019 0 965 905 965 205,063 19,403,289,000 2,828
18 Jan 2019 0 1,010 965 980 297,186 29,378,735,500 3,705
21 Jan 2019 0 1,000 960 985 117,021 11,537,508,500 1,618
22 Jan 2019 0 990 965 970 69,705 6,805,769,500 779
23 Jan 2019 0 970 955 965 71,663 6,885,823,000 770
24 Jan 2019 0 965 935 940 104,255 9,881,381,000 1,265
25 Jan 2019 0 965 910 940 112,946 10,681,604,000 1,252
28 Jan 2019 0 950 930 940 83,056 7,823,809,500 961
29 Jan 2019 0 975 930 950 136,279 13,002,875,000 1,421
30 Jan 2019 0 1,000 935 980 183,174 17,939,382,000 2,336
31 Jan 2019 0 1,005 965 1,000 207,733 20,506,232,500 2,027
01 Feb 2019 0 1,020 995 1,020 105,109 10,629,405,500 1,604
04 Feb 2019 0 1,030 1,010 1,010 75,452 7,708,597,000 961
06 Feb 2019 0 1,050 1,010 1,020 106,637 11,007,394,500 1,489
07 Feb 2019 0 1,025 1,010 1,025 92,760 9,434,193,000 1,095
08 Feb 2019 0 1,025 1,010 1,010 55,836 5,676,102,500 434
11 Feb 2019 0 1,025 1,000 1,025 84,979 8,623,396,000 641
12 Feb 2019 0 1,040 1,010 1,010 68,135 6,980,437,500 668
13 Feb 2019 0 1,020 1,005 1,005 31,849 3,228,676,000 354
14 Feb 2019 0 1,015 1,000 1,010 20,822 2,101,869,000 353
15 Feb 2019 0 1,015 1,005 1,015 29,503 2,979,555,000 406
18 Feb 2019 0 1,015 1,000 1,010 16,449 1,651,651,000 109
19 Feb 2019 0 1,010 985 995 31,361 3,137,616,000 329
20 Feb 2019 0 1,000 985 1,000 43,419 4,324,125,000 548
21 Feb 2019 0 1,005 990 1,000 27,371 2,740,631,500 426
22 Feb 2019 0 1,000 975 990 13,899 1,370,519,500 164
25 Feb 2019 0 1,000 975 990 6,258 618,536,000 99
26 Feb 2019 0 990 975 980 33,846 3,331,852,000 318
27 Feb 2019 0 975 955 960 30,847 2,976,058,500 258
28 Feb 2019 0 960 950 950 18,933 1,801,806,000 254
01 Mar 2019 0 955 940 950 28,436 2,699,395,000 306
04 Mar 2019 0 970 950 970 32,715 3,145,280,500 407
06 Mar 2019 0 960 950 955 23,546 2,253,547,500 330
08 Mar 2019 0 950 940 945 28,908 2,732,060,500 246
13 Mar 2019 0 935 925 925 32,712 3,035,759,000 376
14 Mar 2019 0 925 915 925 28,145 2,595,991,000 280
15 Mar 2019 0 930 920 930 28,525 2,639,435,000 278
18 Mar 2019 0 930 920 925 30,786 2,847,659,000 254
19 Mar 2019 0 925 920 925 22,373 2,069,365,000 256
20 Mar 2019 0 920 915 920 33,431 3,068,415,000 320
21 Mar 2019 0 925 915 915 26,171 2,400,327,500 319
22 Mar 2019 0 955 915 955 124,293 11,659,925,000 1,356
25 Mar 2019 0 1,000 955 1,000 147,224 14,371,449,500 2,241
26 Mar 2019 0 1,025 990 995 127,688 12,895,214,500 1,523
27 Mar 2019 0 1,005 980 1,000 50,397 4,992,305,000 810
28 Mar 2019 0 1,000 975 1,000 48,265 4,782,522,000 512
29 Mar 2019 0 995 955 975 32,583 3,192,825,500 401
01 Apr 2019 0 975 940 940 52,561 5,062,959,000 525
04 Apr 2019 0 935 915 915 61,373 5,682,276,500 615
08 Apr 2019 0 935 915 935 49,593 4,608,249,500 687
09 Apr 2019 0 940 925 930 46,772 4,365,608,500 584
10 Apr 2019 0 940 930 930 42,672 3,996,616,000 537
11 Apr 2019 0 935 920 925 43,969 4,071,177,000 771
12 Apr 2019 0 935 920 920 47,825 4,431,774,500 573
16 Apr 2019 0 930 915 920 32,872 3,039,556,500 329
18 Apr 2019 0 925 915 915 20,151 1,861,065,500 219
22 Apr 2019 0 920 905 905 37,051 3,374,429,500 373
23 Apr 2019 0 905 870 900 34,907 3,098,869,000 478
24 Apr 2019 0 905 880 890 44,666 3,997,923,500 405
25 Apr 2019 0 895 880 890 54,521 4,824,591,000 557
26 Apr 2019 0 890 885 890 36,282 3,221,052,000 275
30 Apr 2019 0 885 870 870 54,888 4,840,053,500 466
02 May 2019 0 875 860 865 34,819 3,037,332,000 321
03 May 2019 0 860 835 845 77,692 6,543,126,500 712
07 May 2019 0 870 820 865 89,338 7,641,229,000 762
08 May 2019 0 870 855 860 54,316 4,693,679,000 643
10 May 2019 0 855 845 850 69,725 5,928,971,000 505
15 May 2019 0 835 820 825 70,595 5,826,820,500 477
17 May 2019 0 830 815 820 69,688 5,750,360,000 677
22 May 2019 0 805 785 790 67,651 5,409,555,500 480
23 May 2019 0 795 780 795 37,947 2,992,982,000 372
27 May 2019 0 815 790 795 80,033 6,423,861,000 530
28 May 2019 0 815 790 815 65,523 5,240,363,500 759
31 May 2019 0 820 815 820 64,850 5,292,275,500 445
10 Jun 2019 0 825 815 820 58,822 4,824,256,500 504
12 Jun 2019 0 855 820 850 74,282 6,271,308,000 1,430
13 Jun 2019 0 865 825 835 82,290 6,982,401,500 931
14 Jun 2019 0 840 815 820 86,910 7,192,503,000 733
17 Jun 2019 0 850 800 845 90,607 7,507,831,000 763
18 Jun 2019 0 855 830 850 75,896 6,395,083,000 667
19 Jun 2019 0 855 830 835 37,542 3,160,349,000 333
21 Jun 2019 0 835 820 830 43,260 3,586,829,000 405
25 Jun 2019 0 830 810 830 67,291 5,524,148,500 534
26 Jun 2019 0 845 830 845 51,645 4,312,917,000 375
27 Jun 2019 0 855 835 850 38,990 3,290,545,000 401
28 Jun 2019 0 860 845 855 49,494 4,202,075,000 506
01 Jul 2019 0 880 810 880 83,958 7,313,750,000 714
02 Jul 2019 0 895 870 890 67,379 5,974,680,500 900
03 Jul 2019 0 895 885 895 60,523 5,384,921,500 649
04 Jul 2019 0 895 875 880 47,101 4,160,539,000 491
05 Jul 2019 0 890 875 875 45,921 4,041,069,500 446
08 Jul 2019 0 900 875 900 77,044 6,855,968,500 657
09 Jul 2019 0 915 895 900 62,768 5,690,312,000 537
10 Jul 2019 0 900 875 875 62,520 5,540,986,500 616
11 Jul 2019 0 875 840 850 30,235 2,594,461,500 473
12 Jul 2019 0 855 825 825 32,394 2,731,492,000 576
15 Jul 2019 0 845 810 810 53,410 4,444,102,000 664
17 Jul 2019 0 830 805 830 37,093 3,036,498,500 428
18 Jul 2019 0 830 800 800 31,525 2,558,239,500 630
22 Jul 2019 0 805 790 790 37,732 3,014,488,000 420
23 Jul 2019 0 790 755 770 43,796 3,347,462,500 549
24 Jul 2019 0 770 750 760 32,028 2,421,896,000 694
25 Jul 2019 0 760 750 750 28,702 2,156,953,500 341
26 Jul 2019 0 750 740 745 35,256 2,625,668,500 462
30 Jul 2019 0 730 690 730 37,880 2,676,931,500 567
31 Jul 2019 0 840 730 805 281,308 22,522,493,000 4,563
01 Aug 2019 0 830 785 795 74,561 6,044,529,500 1,031
02 Aug 2019 0 795 775 780 41,436 3,249,294,500 527
05 Aug 2019 0 820 775 810 77,272 6,190,564,500 1,162
06 Aug 2019 0 815 765 780 51,865 4,075,391,500 742
07 Aug 2019 0 805 775 790 42,931 3,406,521,500 709
09 Aug 2019 0 810 790 800 40,753 3,252,063,500 833
12 Aug 2019 0 805 790 805 44,713 3,556,264,000 870
13 Aug 2019 0 835 780 815 67,754 5,454,729,500 2,175
14 Aug 2019 0 830 805 805 31,471 2,570,254,000 554
15 Aug 2019 0 805 785 800 36,324 2,887,889,000 769
16 Aug 2019 0 805 800 805 22,934 1,840,949,000 442
20 Aug 2019 0 815 805 815 33,089 2,673,795,500 457
21 Aug 2019 0 815 800 810 37,486 3,025,929,000 603
22 Aug 2019 0 825 800 815 46,458 3,776,435,500 818
23 Aug 2019 0 820 805 805 26,354 2,135,178,000 480
26 Aug 2019 0 815 800 805 30,571 2,469,974,000 581
27 Aug 2019 0 850 800 835 96,150 8,002,959,000 1,321
28 Aug 2019 0 850 825 840 61,049 5,129,073,000 1,047
02 Sep 2019 0 850 840 850 31,208 2,642,082,500 593
03 Sep 2019 0 860 840 855 44,718 3,799,743,500 828
04 Sep 2019 0 855 845 850 44,931 3,810,549,500 849
05 Sep 2019 0 855 840 845 26,551 2,256,472,000 427
06 Sep 2019 0 845 815 815 50,651 4,227,627,500 867
09 Sep 2019 0 820 805 810 43,354 3,533,526,500 669
10 Sep 2019 0 830 805 830 59,464 4,886,621,000 993
11 Sep 2019 0 845 825 845 51,310 4,298,557,000 849
12 Sep 2019 0 850 840 840 35,612 2,999,125,000 493
16 Sep 2019 0 840 825 825 31,878 2,651,681,500 675
17 Sep 2019 0 845 825 840 45,002 3,766,492,000 527
20 Sep 2019 0 855 840 845 37,980 3,222,869,500 661
23 Sep 2019 0 875 840 870 96,856 8,366,858,000 1,456
24 Sep 2019 0 880 850 850 37,710 3,264,131,500 739
25 Sep 2019 0 870 850 860 48,088 4,137,457,500 639
26 Sep 2019 0 875 860 875 55,176 4,802,757,500 1,247
27 Sep 2019 0 885 870 880 33,956 2,984,969,500 834
30 Sep 2019 0 905 875 890 71,198 6,351,068,500 1,233
01 Oct 2019 0 910 870 870 33,516 2,994,346,500 633
02 Oct 2019 0 875 855 870 36,849 3,185,720,500 1,210
03 Oct 2019 0 870 840 840 36,487 3,105,516,000 1,128
04 Oct 2019 0 860 845 860 41,109 3,512,918,000 1,360
07 Oct 2019 0 870 860 865 35,467 3,060,802,000 1,277
08 Oct 2019 0 870 860 870 35,471 3,064,860,000 1,395
10 Oct 2019 0 880 870 880 23,353 2,038,971,500 762
11 Oct 2019 0 880 865 875 19,749 1,718,172,500 660
14 Oct 2019 0 875 865 875 40,125 3,494,653,500 1,394
16 Oct 2019 0 885 875 885 21,353 1,884,621,500 467
17 Oct 2019 0 895 880 890 30,604 2,720,334,000 861
18 Oct 2019 0 890 880 880 35,774 3,162,255,500 1,393

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MGRO : 6 IDR) 17 May 2019 21 May 2019 12 Jun 2019 Active
Proxy Voting   - 15 Apr 2019 09 May 2019 Active