PT Mahaka Radio Integra Tbk (IDX:MARI)
Indonesia · Delayed Price · Currency is IDR 23.00
0.00 (-4.17%)
Jun 30, 2026, 4:54 PM WIB
IDX:MARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 565,900 |
| Jun 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,475,800 |
| Jun 26, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 3,318,500 |
| Jun 25, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 1,668,800 |
| Jun 24, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 897,800 |
| Jun 23, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 791,000 |
| Jun 22, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 704,800 |
| Jun 19, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,718,100 |
| Jun 18, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 767,200 |
| Jun 17, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 7,163,600 |
| Jun 15, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 5,565,200 |
| Jun 12, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 2,894,900 |
| Jun 11, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 555,000 |
| Jun 10, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 1,046,600 |
| Jun 9, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 2,248,700 |
| Jun 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 5,021,000 |
| Jun 5, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,047,300 |
| Jun 4, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | 1,616,400 |
| Jun 3, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 342,200 |
| Jun 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 725,500 |
| May 29, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,609,800 |
| May 26, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 916,100 |
| May 25, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 3.85% | 822,400 |
| May 22, 2026 | 23.00 | 26.00 | 23.00 | 26.00 | 26.00 | 4.00% | 2,259,100 |
| May 21, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 762,600 |
| May 20, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 2,522,300 |
| May 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,818,700 |
| May 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,292,300 |
| May 13, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 3,399,500 |
| May 12, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,546,000 |
| May 11, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 814,600 |
| May 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,347,800 |
| May 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 821,800 |
| May 6, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,189,400 |
| May 5, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 475,900 |
| May 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 1,579,500 |
| Apr 30, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,804,000 |
| Apr 29, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,637,700 |
| Apr 28, 2026 | 36.00 | 36.00 | 31.00 | 31.00 | 31.00 | -6.06% | 17,954,900 |
| Apr 27, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 9,821,400 |
| Apr 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 1,313,500 |
| Apr 23, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 7,255,000 |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 664,300 |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,448,500 |
| Apr 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 722,400 |
| Apr 17, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,430,100 |
| Apr 16, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 3,648,800 |
| Apr 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6,848,200 |
| Apr 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,095,300 |
| Apr 13, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 4,186,800 |