PT Mahaka Radio Integra Tbk (IDX:MARI)
Indonesia · Delayed Price · Currency is IDR 27.00
0.00 (0.00%)
May 20, 2026, 9:55 AM WIB
IDX:MARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| 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 |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 962,000 |
| Apr 9, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 864,600 |
| Apr 8, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 358,000 |
| Apr 7, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 542,800 |
| Apr 6, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 2,520,300 |
| Apr 2, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 4,273,200 |
| Apr 1, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 663,400 |
| Mar 31, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 3,256,500 |
| Mar 30, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,725,100 |
| Mar 27, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 1,124,500 |
| Mar 26, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 239,200 |
| Mar 25, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,259,000 |
| Mar 17, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,315,600 |
| Mar 16, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 849,800 |
| Mar 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,158,100 |
| Mar 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,788,600 |
| Mar 11, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 2,186,200 |
| Mar 10, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 796,800 |
| Mar 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.45% | 3,962,300 |
| Mar 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,624,200 |
| Mar 5, 2026 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | - | 10,089,300 |
| Mar 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 7,722,700 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 2,128,500 |
| Mar 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,358,900 |
| Feb 27, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 3,341,900 |