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
3,554,445,700 (Total)
As of 25 Jan 2022
100.00% Scripless = 3,554,445,600.000
Local Percentage
75.86%
Foreign Percentage
24.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 780 765 765 21,806 1,680,912,500 311
05 Feb 2021 0 780 760 770 27,267 2,087,153,000 319
08 Feb 2021 0 785 770 770 21,225 1,651,185,500 390
09 Feb 2021 0 790 765 765 21,170 1,646,613,000 362
11 Feb 2021 0 780 770 780 20,437 1,581,069,500 249
23 Feb 2021 0 775 760 770 18,376 1,414,364,500 271
24 Feb 2021 0 770 755 770 20,773 1,591,271,000 274
25 Feb 2021 0 775 765 770 15,330 1,180,581,000 283
01 Mar 2021 0 785 770 775 23,118 1,786,906,000 343
05 Mar 2021 0 780 750 755 15,027 1,155,839,500 265
08 Mar 2021 0 765 755 760 18,278 1,392,814,000 294
10 Mar 2021 0 760 755 755 19,044 1,444,493,500 274
12 Mar 2021 0 770 755 755 18,762 1,425,515,500 245
15 Mar 2021 0 770 755 770 25,311 1,931,493,500 360
16 Mar 2021 0 780 760 765 22,421 1,725,118,000 282
22 Mar 2021 0 770 760 770 18,369 1,408,927,500 281
26 Mar 2021 0 765 755 765 18,289 1,389,818,500 257
31 Mar 2021 0 755 735 735 17,441 1,308,306,000 267
01 Apr 2021 0 755 735 755 20,132 1,501,944,000 275
07 Apr 2021 0 755 750 755 19,116 1,436,355,000 261
12 Apr 2021 0 755 745 750 101,081 7,562,600,500 445
13 Apr 2021 0 755 740 750 136,296 10,177,618,500 593
14 Apr 2021 0 780 750 775 137,900 10,573,088,500 975
15 Apr 2021 0 810 775 800 168,347 13,333,166,500 1,558
16 Apr 2021 0 830 795 795 214,923 17,401,839,500 1,497
19 Apr 2021 0 805 755 760 36,144 2,843,740,500 734
20 Apr 2021 0 755 730 740 39,957 2,966,549,000 788
21 Apr 2021 0 750 725 750 48,162 3,537,897,500 707
22 Apr 2021 0 750 725 725 22,681 1,672,038,500 358
23 Apr 2021 0 725 690 705 25,306 1,799,190,000 446
27 Apr 2021 0 720 705 720 21,495 1,538,729,500 263
28 Apr 2021 0 750 715 735 50,358 3,730,652,500 562
29 Apr 2021 0 760 730 730 32,239 2,404,590,500 436
30 Apr 2021 0 735 725 730 29,271 2,131,067,000 324
03 May 2021 0 745 730 745 38,447 2,834,957,000 478
04 May 2021 0 755 735 745 30,733 2,298,191,500 400
05 May 2021 0 755 740 745 39,051 2,918,402,000 367
06 May 2021 0 745 735 740 35,807 2,650,088,500 353
07 May 2021 0 745 740 740 32,968 2,448,642,500 373
10 May 2021 0 750 730 750 35,078 2,592,068,500 312
20 May 2021 0 750 720 725 35,701 2,608,726,500 375
24 May 2021 0 725 715 715 24,685 1,773,381,500 280
31 May 2021 0 715 710 715 35,236 2,506,252,000 261
03 Jun 2021 0 715 705 710 32,832 2,324,101,000 349
04 Jun 2021 0 715 705 710 26,015 1,850,414,000 265
10 Jun 2021 0 705 700 705 33,375 2,343,747,500 351
16 Jun 2021 0 700 690 700 33,737 2,342,185,000 245
21 Jun 2021 0 700 685 700 28,045 1,940,937,000 295
22 Jun 2021 0 695 690 695 28,784 1,986,334,500 272
24 Jun 2021 0 695 685 685 7,158 493,736,500 139
25 Jun 2021 0 690 680 685 27,850 1,911,315,000 436
28 Jun 2021 0 685 680 685 32,557 2,217,478,000 285
01 Jul 2021 0 685 675 685 23,895 1,628,479,500 232
02 Jul 2021 0 685 680 685 34,570 2,358,436,500 348
05 Jul 2021 0 685 675 685 27,639 1,872,844,500 180
06 Jul 2021 0 680 675 680 27,357 1,853,142,000 268
07 Jul 2021 0 675 665 675 31,725 2,135,648,000 236
12 Jul 2021 0 680 665 680 24,911 1,678,102,000 155
13 Jul 2021 0 690 670 685 35,884 2,443,015,000 271
14 Jul 2021 0 690 675 685 47,637 3,236,684,000 288
15 Jul 2021 0 690 675 680 26,118 1,776,577,500 195
16 Jul 2021 0 685 670 680 28,694 1,938,982,500 235
19 Jul 2021 0 680 670 670 26,934 1,823,961,000 165
22 Jul 2021 0 680 665 680 37,709 2,524,919,000 247
29 Jul 2021 0 670 655 670 26,476 1,753,471,500 124
30 Jul 2021 0 685 670 680 32,285 2,176,145,000 236
02 Aug 2021 0 685 675 675 31,372 2,130,013,000 209
03 Aug 2021 0 675 660 675 31,906 2,113,199,000 191
04 Aug 2021 0 675 670 675 37,154 2,495,578,000 171
06 Aug 2021 0 670 655 665 37,005 2,457,743,000 191
10 Aug 2021 0 665 660 660 31,389 2,079,113,500 151
12 Aug 2021 0 680 655 680 34,091 2,282,693,500 216
13 Aug 2021 0 705 675 705 36,835 2,542,273,000 431
16 Aug 2021 0 710 685 685 30,259 2,118,151,500 575
18 Aug 2021 0 695 675 695 36,412 2,486,892,500 349
20 Aug 2021 0 685 675 685 31,053 2,115,168,500 305
23 Aug 2021 0 705 675 700 45,961 3,181,851,000 461
24 Aug 2021 0 705 690 690 30,641 2,132,429,000 273
25 Aug 2021 0 690 675 680 28,992 1,980,215,500 265
26 Aug 2021 0 750 680 695 77,613 5,499,640,000 1,266
27 Aug 2021 0 745 695 720 92,618 6,723,441,000 1,568
31 Aug 2021 0 730 715 720 25,584 1,858,229,500 297
01 Sep 2021 0 735 720 720 32,650 2,380,083,000 316
03 Sep 2021 0 745 715 745 59,742 4,381,686,000 757
06 Sep 2021 0 750 725 750 42,201 3,143,989,000 348
07 Sep 2021 0 745 730 730 33,033 2,437,934,500 280
10 Sep 2021 0 735 730 735 29,943 2,191,191,000 207
13 Sep 2021 0 750 730 750 35,462 2,628,997,500 394
14 Sep 2021 0 755 740 745 36,610 2,734,951,500 317
17 Sep 2021 0 750 735 750 30,625 2,262,353,500 255
21 Sep 2021 0 740 720 740 29,032 2,118,997,500 245
22 Sep 2021 0 745 735 740 27,053 1,998,734,500 309
24 Sep 2021 0 740 725 740 20,473 1,504,822,500 473
29 Sep 2021 0 765 730 740 63,805 4,771,642,000 852
30 Sep 2021 0 755 735 755 37,449 2,784,623,000 536
04 Oct 2021 0 750 725 735 36,335 2,675,470,500 506
05 Oct 2021 0 760 725 745 72,584 5,373,686,500 924
06 Oct 2021 0 755 735 740 24,957 1,868,558,000 275
07 Oct 2021 0 755 735 740 42,650 3,187,526,000 551
08 Oct 2021 0 755 735 740 29,602 2,213,933,500 368
12 Oct 2021 0 750 730 735 36,200 2,667,758,000 491
13 Oct 2021 0 735 720 735 23,036 1,682,981,500 330
14 Oct 2021 0 740 730 740 30,480 2,250,809,500 445
19 Oct 2021 0 750 735 740 52,471 3,882,326,500 900
25 Oct 2021 0 740 715 740 44,123 3,220,045,500 478
27 Oct 2021 0 745 730 735 21,977 1,624,532,500 349
01 Nov 2021 0 755 725 740 63,367 4,683,113,000 1,078
02 Nov 2021 0 750 730 735 26,039 1,929,781,000 303
03 Nov 2021 0 750 735 740 32,286 2,401,745,000 225
04 Nov 2021 0 745 730 740 27,265 2,021,559,000 420
05 Nov 2021 0 755 735 735 42,637 3,181,265,500 699
09 Nov 2021 0 770 740 765 93,867 7,132,320,500 1,048
10 Nov 2021 0 785 755 780 130,335 10,039,588,000 940
11 Nov 2021 0 810 775 795 148,227 11,799,756,500 1,133
12 Nov 2021 0 815 780 790 52,668 4,211,191,500 473
15 Nov 2021 0 855 765 830 269,679 22,075,530,500 3,343
16 Nov 2021 0 870 790 865 194,550 16,215,318,500 1,958
17 Nov 2021 0 865 830 830 52,848 4,457,031,000 988
18 Nov 2021 0 825 800 805 45,765 3,698,174,500 547
19 Nov 2021 0 830 790 805 57,763 4,719,801,000 736
22 Nov 2021 0 815 790 815 42,097 3,372,899,500 441
23 Nov 2021 0 825 810 820 38,870 3,186,554,500 325
24 Nov 2021 0 840 800 835 45,528 3,765,818,000 742
25 Nov 2021 0 850 820 845 69,826 5,821,656,500 1,118
26 Nov 2021 0 865 820 845 59,357 5,065,406,000 475
29 Nov 2021 0 855 825 855 42,424 3,567,327,500 513
30 Nov 2021 0 865 840 845 41,041 3,507,607,000 539
01 Dec 2021 0 845 830 830 41,299 3,473,830,000 303
02 Dec 2021 0 860 820 835 48,802 4,117,315,500 989
03 Dec 2021 0 840 820 820 106,227 8,829,015,000 1,116
06 Dec 2021 0 875 800 855 95,321 7,986,402,000 1,154
09 Dec 2021 0 865 840 845 47,011 4,007,147,500 540
10 Dec 2021 0 845 810 830 39,899 3,296,638,000 365
13 Dec 2021 0 845 815 845 58,225 4,856,009,000 721
14 Dec 2021 0 845 815 825 37,801 3,128,057,000 382
15 Dec 2021 0 825 805 825 37,596 3,061,820,000 245
22 Dec 2021 0 825 815 825 38,895 3,202,769,500 286
23 Dec 2021 0 855 805 850 100,235 8,304,218,000 670
24 Dec 2021 0 865 825 840 115,302 9,791,545,000 788
27 Dec 2021 0 840 805 815 78,113 6,451,689,500 357
28 Dec 2021 0 815 790 800 35,248 2,838,349,000 308
29 Dec 2021 0 840 775 830 102,858 8,331,315,000 789
30 Dec 2021 0 855 795 850 62,533 5,203,770,000 576
03 Jan 2022 0 860 830 860 38,279 3,252,477,000 481
04 Jan 2022 0 870 855 855 24,624 2,118,471,500 276
05 Jan 2022 0 865 845 845 29,534 2,525,532,500 404
06 Jan 2022 0 850 835 840 46,687 3,938,605,000 411
07 Jan 2022 0 850 835 845 47,550 4,015,495,500 315
11 Jan 2022 0 850 820 825 47,617 3,982,237,500 425
12 Jan 2022 0 840 815 840 39,685 3,285,363,500 321
13 Jan 2022 0 860 840 850 41,308 3,509,727,500 451
17 Jan 2022 0 850 815 850 41,847 3,505,134,000 378
18 Jan 2022 0 860 845 845 32,436 2,773,114,500 413
19 Jan 2022 0 855 835 850 44,286 3,751,533,500 412
20 Jan 2022 0 865 845 855 33,993 2,911,992,500 256
21 Jan 2022 0 865 840 840 44,100 3,780,178,500 428

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Jul 2021 03 Aug 2021 Active
Cash Dividend (1 MGRO : 1 IDR) 05 Aug 2020 07 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 02 Jul 2020 27 Jul 2020 Active
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