PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 378.00 | 384.00 | 376.00 | 380.00 | 374.01 | 44,444,600 |
| 2024-05-07 | 380.00 | 382.00 | 364.00 | 378.00 | 372.04 | 65,670,000 |
| 2024-05-06 | 374.00 | 380.00 | 374.00 | 380.00 | 374.01 | 32,120,600 |
| 2024-05-03 | 368.00 | 376.00 | 366.00 | 376.00 | 370.07 | 44,199,900 |
| 2024-05-02 | 360.00 | 368.00 | 360.00 | 368.00 | 362.20 | 41,205,000 |
| 2024-04-30 | 356.00 | 362.00 | 352.00 | 360.00 | 354.33 | 54,842,600 |
| 2024-04-29 | 348.00 | 356.00 | 346.00 | 354.00 | 348.42 | 49,505,000 |
| 2024-04-26 | 342.00 | 348.00 | 340.00 | 346.00 | 340.55 | 30,856,900 |
| 2024-04-25 | 332.00 | 342.00 | 330.00 | 342.00 | 336.61 | 56,706,400 |
| 2024-04-24 | 324.00 | 332.00 | 324.00 | 332.00 | 326.77 | 50,591,500 |
| 2024-04-23 | 318.00 | 324.00 | 316.00 | 324.00 | 318.89 | 57,613,600 |
| 2024-04-22 | 314.00 | 318.00 | 310.00 | 316.00 | 311.02 | 56,907,300 |
| 2024-04-19 | 298.00 | 314.00 | 296.00 | 312.00 | 307.08 | 77,445,000 |
| 2024-04-18 | 290.00 | 300.00 | 288.00 | 300.00 | 295.27 | 68,418,600 |
| 2024-04-17 | 280.00 | 290.00 | 278.00 | 288.00 | 283.46 | 58,533,500 |
| 2024-04-16 | 270.00 | 282.00 | 268.00 | 278.00 | 273.62 | 71,764,700 |
| 2024-04-05 | 270.00 | 278.00 | 266.00 | 270.00 | 265.74 | 44,188,800 |
| 2024-04-04 | 268.00 | 276.00 | 266.00 | 270.00 | 265.74 | 44,701,700 |
| 2024-04-03 | 258.00 | 266.00 | 252.00 | 266.00 | 261.81 | 40,286,200 |
| 2024-04-02 | 260.00 | 266.00 | 254.00 | 258.00 | 253.93 | 48,780,300 |
| 2024-04-01 | 258.00 | 268.00 | 252.00 | 258.00 | 253.93 | 45,429,100 |
| 2024-03-28 | 270.00 | 274.00 | 256.00 | 258.00 | 253.93 | 45,184,500 |
| 2024-03-27 | 274.00 | 284.00 | 254.00 | 270.00 | 265.74 | 98,987,900 |
| 2024-03-26 | 280.00 | 280.00 | 280.00 | 280.00 | 275.59 | 0 |
| 2024-03-25 | 280.00 | 280.00 | 280.00 | 280.00 | 275.59 | 0 |
| 2024-03-22 | 282.00 | 290.00 | 266.00 | 280.00 | 275.59 | 116,213,000 |
| 2024-03-21 | 224.00 | 276.00 | 214.00 | 276.00 | 271.65 | 167,316,500 |
| 2024-03-20 | 228.00 | 230.00 | 214.00 | 222.00 | 218.50 | 83,293,700 |
| 2024-03-19 | 238.00 | 242.00 | 222.00 | 228.00 | 224.41 | 82,005,600 |
| 2024-03-18 | 226.00 | 246.00 | 226.00 | 236.00 | 232.28 | 79,625,100 |
| 2024-03-15 | 228.00 | 230.00 | 220.00 | 226.00 | 222.44 | 29,368,600 |
| 2024-03-14 | 236.00 | 238.00 | 224.00 | 228.00 | 224.41 | 64,635,700 |
| 2024-03-13 | 240.00 | 240.00 | 224.00 | 236.00 | 232.28 | 56,363,900 |
| 2024-03-08 | 234.00 | 242.00 | 232.00 | 238.00 | 234.25 | 83,328,200 |
| 2024-03-07 | 238.00 | 246.00 | 226.00 | 234.00 | 230.31 | 79,663,300 |
| 2024-03-06 | 238.00 | 244.00 | 232.00 | 236.00 | 232.28 | 51,900,600 |
| 2024-03-05 | 242.00 | 244.00 | 230.00 | 236.00 | 232.28 | 60,279,000 |
| 2024-03-04 | 238.00 | 252.00 | 236.00 | 242.00 | 238.19 | 67,265,500 |
| 2024-03-01 | 240.00 | 248.00 | 236.00 | 236.00 | 232.28 | 60,973,600 |
| 2024-02-29 | 254.00 | 260.00 | 232.00 | 240.00 | 236.22 | 163,675,500 |
| 2024-02-28 | 248.00 | 268.00 | 248.00 | 254.00 | 250.00 | 186,284,300 |
| 2024-02-27 | 252.00 | 258.00 | 242.00 | 248.00 | 244.09 | 150,462,200 |
| 2024-02-26 | 238.00 | 264.00 | 228.00 | 252.00 | 248.03 | 171,915,700 |
| 2024-02-23 | 242.00 | 248.00 | 234.00 | 238.00 | 234.25 | 58,683,200 |
| 2024-02-22 | 242.00 | 256.00 | 238.00 | 242.00 | 238.19 | 96,652,700 |
| 2024-02-21 | 258.00 | 272.00 | 240.00 | 242.00 | 238.19 | 211,794,900 |
| 2024-02-20 | 252.00 | 264.00 | 248.00 | 256.00 | 251.96 | 105,431,300 |
| 2024-02-19 | 246.00 | 266.00 | 226.00 | 250.00 | 246.06 | 254,792,500 |
| 2024-02-16 | 244.00 | 266.00 | 236.00 | 246.00 | 242.12 | 251,166,800 |
| 2024-02-15 | 220.00 | 248.00 | 200.00 | 244.00 | 240.15 | 445,545,800 |
| 2024-02-13 | 208.00 | 208.00 | 155.00 | 208.00 | 204.72 | 495,816,700 |
| 2024-02-12 | 150.00 | 155.00 | 150.00 | 155.00 | 152.56 | 27,832,900 |
← NewerPage 11 of 11 · 652 trading days
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.