PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | 58,400 |
| 2026-07-24 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 72,600 |
| 2026-07-23 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 33,100 |
| 2026-07-22 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | 36,300 |
| 2026-07-21 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 50,800 |
| 2026-07-20 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | 15,800 |
| 2026-07-17 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | 8,400 |
| 2026-07-16 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | 136,300 |
| 2026-07-15 | 1,165.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,165.00 | 336,300 |
| 2026-07-14 | 1,165.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,165.00 | 725,700 |
| 2026-07-13 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 192,800 |
| 2026-07-10 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 370,800 |
| 2026-07-09 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | 8,300 |
| 2026-07-08 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 811,300 |
| 2026-07-07 | 1,200.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,200.00 | 2,653,200 |
| 2026-07-06 | 1,210.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 2,397,400 |
| 2026-07-03 | 1,195.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | 3,750,600 |
| 2026-07-02 | 1,180.00 | 1,215.00 | 1,165.00 | 1,195.00 | 1,195.00 | 9,389,600 |
| 2026-07-01 | 1,170.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,180.00 | 2,978,500 |
| 2026-06-30 | 1,215.00 | 1,225.00 | 1,155.00 | 1,170.00 | 1,165.00 | 4,843,400 |
| 2026-06-29 | 1,250.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,214.79 | 4,551,200 |
| 2026-06-26 | 1,250.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,244.66 | 6,193,500 |
| 2026-06-25 | 1,185.00 | 1,265.00 | 1,140.00 | 1,250.00 | 1,244.66 | 21,106,600 |
| 2026-06-24 | 1,100.00 | 1,185.00 | 1,100.00 | 1,185.00 | 1,179.94 | 10,858,400 |
| 2026-06-23 | 1,035.00 | 1,120.00 | 1,035.00 | 1,100.00 | 1,095.30 | 10,486,700 |
| 2026-06-22 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,030.58 | 800 |
| 2026-06-19 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,030.58 | 200 |
| 2026-06-18 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,035.56 | 2,300 |
| 2026-06-17 | 1,040.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,035.56 | 2,000 |
| 2026-06-16 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,040.53 | 0 |
| 2026-06-15 | 1,040.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,040.53 | 265,700 |
| 2026-06-12 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,040.53 | 170,300 |
| 2026-06-11 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,045.51 | 91,200 |
| 2026-06-10 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,045.51 | 258,500 |
| 2026-06-09 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,050.49 | 289,900 |
| 2026-06-08 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,060.45 | 140,600 |
| 2026-06-05 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,060.45 | 21,800 |
| 2026-06-04 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,065.43 | 158,900 |
| 2026-06-03 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,065.43 | 5,400 |
| 2026-06-02 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,070.41 | 57,400 |
| 2026-06-01 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,065.43 | 0 |
| 2026-05-29 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,065.43 | 305,200 |
| 2026-05-28 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,080.36 | 0 |
| 2026-05-27 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,080.36 | 0 |
| 2026-05-26 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,080.36 | 279,900 |
| 2026-05-25 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,080.36 | 366,600 |
| 2026-05-22 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,080.36 | 397,200 |
| 2026-05-21 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,075.38 | 79,100 |
| 2026-05-20 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,075.38 | 6,600 |
| 2026-05-19 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,075.38 | 130,400 |
| 2026-05-18 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 142,300 |
| 2026-05-15 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,080.36 | 0 |
| 2026-05-14 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,080.36 | 0 |
| 2026-05-13 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 55,100 |
| 2026-05-12 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 67,300 |
| 2026-05-11 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,080.36 | 317,700 |
| 2026-05-08 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 32,800 |
| 2026-05-07 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 141,000 |
| 2026-05-06 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 56,600 |
| 2026-05-05 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 128,300 |
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.