PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,075.38 | 35,300 |
| 2026-05-01 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,075.38 | 0 |
| 2026-04-30 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,075.38 | 61,400 |
| 2026-04-29 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,070.41 | 239,900 |
| 2026-04-28 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 50,900 |
| 2026-04-27 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 60,700 |
| 2026-04-24 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,075.38 | 331,800 |
| 2026-04-23 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,090.32 | 118,000 |
| 2026-04-22 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,080.36 | 48,600 |
| 2026-04-21 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,085.34 | 19,400 |
| 2026-04-20 | 1,090.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,085.34 | 66,100 |
| 2026-04-17 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,085.34 | 1,082,500 |
| 2026-04-16 | 1,080.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,080.36 | 1,010,200 |
| 2026-04-15 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,075.38 | 856,400 |
| 2026-04-14 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,065.43 | 966,000 |
| 2026-04-13 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,060.45 | 945,800 |
| 2026-04-10 | 1,040.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,060.45 | 1,183,600 |
| 2026-04-09 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,035.56 | 817,000 |
| 2026-04-08 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,035.56 | 314,000 |
| 2026-04-07 | 1,030.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,010.66 | 1,029,300 |
| 2026-04-06 | 1,070.00 | 1,070.00 | 1,005.00 | 1,030.00 | 1,025.60 | 2,471,200 |
| 2026-04-02 | 1,080.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,070.41 | 603,500 |
| 2026-04-01 | 1,075.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,070.41 | 639,800 |
| 2026-03-31 | 1,080.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,075.38 | 870,200 |
| 2026-03-30 | 1,075.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,080.36 | 216,200 |
| 2026-03-27 | 1,065.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,070.41 | 95,600 |
| 2026-03-26 | 1,050.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,065.43 | 623,100 |
| 2026-03-25 | 1,050.00 | 1,250.00 | 1,045.00 | 1,050.00 | 1,045.51 | 1,322,200 |
| 2026-03-17 | 1,035.00 | 1,100.00 | 1,035.00 | 1,055.00 | 1,050.49 | 596,100 |
| 2026-03-16 | 1,000.00 | 1,115.00 | 995.00 | 1,040.00 | 1,035.56 | 836,200 |
| 2026-03-13 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 995.73 | 268,400 |
| 2026-03-12 | 975.00 | 1,000.00 | 960.00 | 995.00 | 990.75 | 499,800 |
| 2026-03-11 | 985.00 | 1,000.00 | 970.00 | 975.00 | 970.83 | 1,201,200 |
| 2026-03-10 | 1,150.00 | 1,165.00 | 980.00 | 985.00 | 980.79 | 7,453,000 |
| 2026-03-09 | 1,000.00 | 1,250.00 | 990.00 | 1,150.00 | 1,145.09 | 6,579,600 |
| 2026-03-06 | 930.00 | 1,015.00 | 930.00 | 1,005.00 | 1,000.71 | 1,937,100 |
| 2026-03-05 | 885.00 | 935.00 | 885.00 | 935.00 | 931.00 | 488,800 |
| 2026-03-04 | 870.00 | 910.00 | 865.00 | 885.00 | 881.22 | 445,200 |
| 2026-03-03 | 860.00 | 870.00 | 855.00 | 870.00 | 866.28 | 935,500 |
| 2026-03-02 | 865.00 | 865.00 | 860.00 | 860.00 | 856.32 | 239,900 |
| 2026-02-27 | 860.00 | 870.00 | 855.00 | 870.00 | 866.28 | 147,000 |
| 2026-02-26 | 855.00 | 860.00 | 855.00 | 860.00 | 856.32 | 81,500 |
| 2026-02-25 | 860.00 | 865.00 | 855.00 | 860.00 | 856.32 | 192,500 |
| 2026-02-24 | 855.00 | 860.00 | 850.00 | 860.00 | 856.32 | 262,000 |
| 2026-02-23 | 830.00 | 880.00 | 830.00 | 860.00 | 856.32 | 470,600 |
| 2026-02-20 | 830.00 | 835.00 | 825.00 | 830.00 | 826.45 | 231,100 |
| 2026-02-19 | 835.00 | 840.00 | 825.00 | 830.00 | 826.45 | 321,800 |
| 2026-02-18 | 810.00 | 840.00 | 810.00 | 830.00 | 826.45 | 587,500 |
| 2026-02-13 | 790.00 | 810.00 | 780.00 | 810.00 | 806.54 | 644,500 |
| 2026-02-12 | 805.00 | 830.00 | 775.00 | 790.00 | 786.62 | 1,912,400 |
| 2026-02-11 | 765.00 | 815.00 | 765.00 | 810.00 | 806.54 | 2,204,000 |
| 2026-02-10 | 780.00 | 780.00 | 765.00 | 765.00 | 761.73 | 193,400 |
| 2026-02-09 | 710.00 | 770.00 | 710.00 | 770.00 | 766.71 | 289,600 |
| 2026-02-06 | 695.00 | 720.00 | 695.00 | 720.00 | 716.92 | 339,700 |
| 2026-02-05 | 700.00 | 725.00 | 700.00 | 700.00 | 697.01 | 640,300 |
| 2026-02-04 | 670.00 | 685.00 | 670.00 | 685.00 | 682.07 | 3,232,100 |
| 2026-02-03 | 740.00 | 740.00 | 740.00 | 740.00 | 736.84 | 306,100 |
| 2026-02-02 | 820.00 | 820.00 | 820.00 | 820.00 | 816.50 | 205,500 |
| 2026-01-30 | 910.00 | 910.00 | 910.00 | 910.00 | 906.11 | 0 |
| 2026-01-29 | 910.00 | 910.00 | 910.00 | 910.00 | 906.11 | 0 |
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.