PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 310.00 | 378.00 | 308.00 | 370.00 | 364.17 | 76,260,900 |
| 2024-08-06 | 290.00 | 312.00 | 290.00 | 310.00 | 305.11 | 31,843,700 |
| 2024-08-05 | 312.00 | 312.00 | 270.00 | 290.00 | 285.43 | 16,507,800 |
| 2024-08-02 | 316.00 | 322.00 | 302.00 | 314.00 | 309.05 | 11,558,100 |
| 2024-08-01 | 312.00 | 324.00 | 310.00 | 318.00 | 312.99 | 15,331,200 |
| 2024-07-31 | 302.00 | 318.00 | 300.00 | 312.00 | 307.08 | 29,413,500 |
| 2024-07-30 | 308.00 | 308.00 | 298.00 | 302.00 | 297.24 | 16,501,000 |
| 2024-07-29 | 298.00 | 312.00 | 290.00 | 308.00 | 303.15 | 18,803,400 |
| 2024-07-26 | 278.00 | 296.00 | 276.00 | 296.00 | 291.33 | 38,820,100 |
| 2024-07-25 | 282.00 | 282.00 | 274.00 | 278.00 | 273.62 | 13,799,900 |
| 2024-07-24 | 288.00 | 290.00 | 272.00 | 282.00 | 277.55 | 29,943,600 |
| 2024-07-23 | 274.00 | 292.00 | 274.00 | 288.00 | 283.46 | 32,692,800 |
| 2024-07-22 | 274.00 | 276.00 | 268.00 | 274.00 | 269.68 | 20,812,400 |
| 2024-07-19 | 284.00 | 284.00 | 270.00 | 272.00 | 267.71 | 10,306,100 |
| 2024-07-18 | 278.00 | 290.00 | 278.00 | 282.00 | 277.55 | 45,527,300 |
| 2024-07-17 | 284.00 | 286.00 | 276.00 | 278.00 | 273.62 | 16,003,200 |
| 2024-07-16 | 286.00 | 288.00 | 276.00 | 284.00 | 279.52 | 29,796,400 |
| 2024-07-15 | 284.00 | 292.00 | 272.00 | 286.00 | 281.49 | 44,500,900 |
| 2024-07-12 | 278.00 | 288.00 | 272.00 | 284.00 | 279.52 | 39,664,000 |
| 2024-07-11 | 278.00 | 290.00 | 264.00 | 278.00 | 273.62 | 40,706,200 |
| 2024-07-10 | 318.00 | 326.00 | 274.00 | 278.00 | 273.62 | 64,814,200 |
| 2024-07-09 | 286.00 | 332.00 | 286.00 | 318.00 | 312.99 | 39,970,400 |
| 2024-07-08 | 286.00 | 288.00 | 268.00 | 286.00 | 281.49 | 21,793,200 |
| 2024-07-05 | 254.00 | 280.00 | 250.00 | 280.00 | 275.59 | 44,829,500 |
| 2024-07-04 | 250.00 | 258.00 | 246.00 | 254.00 | 250.00 | 14,911,200 |
| 2024-07-03 | 254.00 | 262.00 | 246.00 | 250.00 | 246.06 | 30,086,000 |
| 2024-07-02 | 238.00 | 260.00 | 236.00 | 254.00 | 250.00 | 65,471,300 |
| 2024-07-01 | 260.00 | 266.00 | 236.00 | 238.00 | 234.25 | 66,881,200 |
| 2024-06-28 | 258.00 | 264.00 | 236.00 | 258.00 | 253.93 | 96,326,700 |
| 2024-06-27 | 254.00 | 264.00 | 244.00 | 258.00 | 253.93 | 15,499,700 |
| 2024-06-26 | 282.00 | 288.00 | 250.00 | 260.00 | 255.90 | 22,614,900 |
| 2024-06-25 | 272.00 | 298.00 | 270.00 | 282.00 | 277.55 | 26,733,400 |
| 2024-06-24 | 310.00 | 312.00 | 270.00 | 272.00 | 267.71 | 12,644,700 |
| 2024-06-21 | 338.00 | 346.00 | 308.00 | 310.00 | 305.11 | 21,212,200 |
| 2024-06-20 | 356.00 | 368.00 | 332.00 | 338.00 | 332.67 | 13,630,400 |
| 2024-06-19 | 392.00 | 402.00 | 358.00 | 364.00 | 358.26 | 33,668,300 |
| 2024-06-14 | 414.00 | 414.00 | 386.00 | 392.00 | 385.82 | 13,360,500 |
| 2024-06-13 | 414.00 | 420.00 | 386.00 | 414.00 | 407.47 | 48,146,100 |
| 2024-06-12 | 438.00 | 440.00 | 402.00 | 414.00 | 407.47 | 31,222,500 |
| 2024-06-11 | 426.00 | 440.00 | 424.00 | 438.00 | 431.10 | 36,522,800 |
| 2024-06-10 | 414.00 | 426.00 | 408.00 | 424.00 | 417.32 | 31,756,800 |
| 2024-06-07 | 418.00 | 420.00 | 406.00 | 414.00 | 407.47 | 21,271,700 |
| 2024-06-06 | 408.00 | 420.00 | 402.00 | 418.00 | 411.41 | 45,220,100 |
| 2024-06-05 | 382.00 | 410.00 | 368.00 | 408.00 | 401.57 | 25,377,500 |
| 2024-06-04 | 402.00 | 406.00 | 350.00 | 384.00 | 377.95 | 40,971,600 |
| 2024-06-03 | 378.00 | 414.00 | 364.00 | 402.00 | 395.66 | 34,967,200 |
| 2024-05-31 | 342.00 | 384.00 | 294.00 | 378.00 | 372.04 | 56,606,800 |
| 2024-05-30 | 462.00 | 464.00 | 348.00 | 348.00 | 342.51 | 87,732,700 |
| 2024-05-29 | 464.00 | 474.00 | 462.00 | 462.00 | 454.72 | 62,028,700 |
| 2024-05-28 | 468.00 | 468.00 | 450.00 | 464.00 | 456.69 | 47,093,900 |
| 2024-05-27 | 462.00 | 472.00 | 430.00 | 468.00 | 460.62 | 54,512,700 |
| 2024-05-22 | 454.00 | 462.00 | 452.00 | 462.00 | 454.72 | 35,771,000 |
| 2024-05-21 | 452.00 | 456.00 | 442.00 | 452.00 | 444.88 | 51,013,400 |
| 2024-05-20 | 430.00 | 446.00 | 430.00 | 442.00 | 435.03 | 50,260,900 |
| 2024-05-17 | 422.00 | 430.00 | 420.00 | 430.00 | 423.22 | 61,610,300 |
| 2024-05-16 | 414.00 | 422.00 | 412.00 | 420.00 | 413.38 | 45,341,000 |
| 2024-05-15 | 402.00 | 416.00 | 402.00 | 412.00 | 405.51 | 64,176,100 |
| 2024-05-14 | 398.00 | 406.00 | 396.00 | 402.00 | 395.66 | 27,876,900 |
| 2024-05-13 | 382.00 | 418.00 | 380.00 | 396.00 | 389.76 | 48,103,100 |
| 2024-05-08 | 378.00 | 384.00 | 376.00 | 380.00 | 374.01 | 44,444,600 |
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.