PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,045.00 | 1,433,100 |
| 2026-10-16 | 1,105.00 | 1,105.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,979,600 |
| 2026-10-15 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 1,980,100 |
| 2026-10-14 | 1,120.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1,941,900 |
| 2026-10-13 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,887,900 |
| 2026-10-12 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 1,704,600 |
| 2026-10-09 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,508,200 |
| 2026-10-08 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 1,350,400 |
| 2026-10-07 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | 2,343,400 |
| 2026-10-06 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 2,554,500 |
| 2026-10-05 | 1,135.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1,783,600 |
| 2026-10-02 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 1,800,900 |
| 2026-10-01 | 1,140.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,809,900 |
| 2026-09-30 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1,839,200 |
| 2026-09-29 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,789,700 |
| 2026-09-28 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 1,714,500 |
| 2026-09-25 | 1,105.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1,721,200 |
| 2026-09-24 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | 1,731,600 |
| 2026-09-23 | 1,100.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1,594,700 |
| 2026-09-22 | 1,110.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,732,300 |
| 2026-09-21 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1,783,900 |
| 2026-09-18 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,767,400 |
| 2026-09-17 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,305,000 |
| 2026-09-16 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 2,104,400 |
| 2026-09-15 | 1,135.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 2,085,600 |
| 2026-09-14 | 1,110.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | 2,040,200 |
| 2026-09-11 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | 38,000 |
| 2026-09-10 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 2,611,400 |
| 2026-09-09 | 1,115.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | 51,300 |
| 2026-09-08 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 22,400 |
| 2026-09-07 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 255,200 |
| 2026-09-04 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 9,500 |
| 2026-09-03 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 300 |
| 2026-09-02 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 36,200 |
| 2026-09-01 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 23,300 |
| 2026-08-31 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 47,700 |
| 2026-08-28 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 13,300 |
| 2026-08-27 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | 27,500 |
| 2026-08-26 | 1,165.00 | 1,200.00 | 1,130.00 | 1,135.00 | 1,135.00 | 4,757,000 |
| 2026-08-25 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2026-08-24 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 50,300 |
| 2026-08-21 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 4,000 |
| 2026-08-20 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 4,000 |
| 2026-08-19 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 600 |
| 2026-08-18 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 7,600 |
| 2026-08-17 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2026-08-14 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 6,400 |
| 2026-08-13 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 201,200 |
| 2026-08-12 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 500 |
| 2026-08-11 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 1,200 |
| 2026-08-10 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 12,100 |
| 2026-08-07 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 19,300 |
| 2026-08-06 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 22,300 |
| 2026-08-05 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 65,700 |
| 2026-08-04 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 61,800 |
| 2026-08-03 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 48,500 |
| 2026-07-31 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | 31,600 |
| 2026-07-30 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 11,800 |
| 2026-07-29 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | 293,500 |
| 2026-07-28 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 133,400 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 5.0000 IDR |
| 2025-05-15 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.