PT Mahaka Radio Integra Tbk (IDX:MARI)
Indonesia · Delayed Price · Currency is IDR 35.00
+1.00 (2.94%)
At close: Feb 27, 2026
IDX:MARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 3,341,900 |
| Feb 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,059,200 |
| Feb 25, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 2,488,300 |
| Feb 24, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 954,700 |
| Feb 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,028,700 |
| Feb 20, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 3,071,800 |
| Feb 19, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 1,430,200 |
| Feb 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,136,900 |
| Feb 13, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 5,023,800 |
| Feb 12, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 5,062,700 |
| Feb 11, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 2,330,000 |
| Feb 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 1,250,500 |
| Feb 9, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 2,048,700 |
| Feb 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.56% | 4,734,500 |
| Feb 5, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 3,757,300 |
| Feb 4, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 6,313,800 |
| Feb 3, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 8.82% | 5,349,500 |
| Feb 2, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 5,219,900 |
| Jan 30, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 8,008,500 |
| Jan 29, 2026 | 35.00 | 35.00 | 31.00 | 35.00 | 35.00 | 2.94% | 10,815,900 |
| Jan 28, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 9,101,600 |
| Jan 27, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 8,218,700 |
| Jan 26, 2026 | 34.00 | 38.00 | 34.00 | 38.00 | 38.00 | 5.56% | 9,958,500 |
| Jan 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 18,142,300 |
| Jan 22, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 6,727,100 |
| Jan 21, 2026 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.70% | 14,417,000 |
| Jan 20, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | -2.13% | 27,584,100 |
| Jan 19, 2026 | 57.00 | 57.00 | 47.00 | 47.00 | 47.00 | -9.62% | 54,035,900 |
| Jan 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 46,515,500 |
| Jan 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 26,008,900 |
| Jan 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 16,421,400 |
| Jan 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 26,873,800 |
| Jan 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 11,410,200 |
| Jan 8, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 11,938,600 |
| Jan 7, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 6,621,800 |
| Jan 6, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 5,680,300 |
| Jan 5, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 3,736,800 |
| Jan 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 2,334,400 |
| Dec 30, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,978,300 |
| Dec 29, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 4,800,400 |
| Dec 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 434,500 |
| Dec 23, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 4,091,600 |
| Dec 22, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 3,432,100 |
| Dec 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,707,000 |
| Dec 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,274,000 |
| Dec 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 5,028,700 |
| Dec 16, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,610,700 |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,412,800 |
| Dec 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,590,400 |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 8,120,300 |