PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 910.00 | 910.00 | 910.00 | 910.00 | 906.11 | 0 |
| 2026-01-27 | 910.00 | 910.00 | 910.00 | 910.00 | 906.11 | 0 |
| 2026-01-26 | 910.00 | 910.00 | 910.00 | 910.00 | 906.11 | 0 |
| 2026-01-23 | 910.00 | 910.00 | 910.00 | 910.00 | 906.11 | 0 |
| 2026-01-22 | 910.00 | 910.00 | 910.00 | 910.00 | 906.11 | 0 |
| 2026-01-21 | 730.00 | 910.00 | 730.00 | 910.00 | 906.11 | 12,694,400 |
| 2026-01-20 | 640.00 | 735.00 | 635.00 | 730.00 | 726.88 | 5,832,800 |
| 2026-01-19 | 655.00 | 655.00 | 640.00 | 640.00 | 637.27 | 637,800 |
| 2026-01-16 | 655.00 | 655.00 | 655.00 | 655.00 | 652.20 | 0 |
| 2026-01-15 | 670.00 | 670.00 | 655.00 | 655.00 | 652.20 | 581,600 |
| 2026-01-14 | 685.00 | 685.00 | 660.00 | 670.00 | 667.14 | 6,326,500 |
| 2026-01-13 | 685.00 | 685.00 | 685.00 | 685.00 | 682.07 | 0 |
| 2026-01-12 | 620.00 | 715.00 | 620.00 | 685.00 | 682.07 | 6,711,800 |
| 2026-01-09 | 540.00 | 590.00 | 540.00 | 590.00 | 587.48 | 12,340,600 |
| 2026-01-08 | 382.00 | 474.00 | 374.00 | 474.00 | 471.97 | 12,252,900 |
| 2026-01-07 | 354.00 | 396.00 | 342.00 | 380.00 | 378.38 | 3,846,600 |
| 2026-01-06 | 344.00 | 356.00 | 342.00 | 354.00 | 352.49 | 718,100 |
| 2026-01-05 | 350.00 | 360.00 | 342.00 | 344.00 | 342.53 | 391,400 |
| 2026-01-02 | 340.00 | 350.00 | 338.00 | 350.00 | 348.50 | 255,000 |
| 2026-01-01 | 342.00 | 342.00 | 342.00 | 342.00 | 340.54 | 0 |
| 2025-12-31 | 342.00 | 342.00 | 342.00 | 342.00 | 340.54 | 0 |
| 2025-12-30 | 342.00 | 344.00 | 338.00 | 342.00 | 340.54 | 232,000 |
| 2025-12-29 | 344.00 | 344.00 | 336.00 | 344.00 | 342.53 | 286,000 |
| 2025-12-26 | 346.00 | 346.00 | 346.00 | 346.00 | 344.52 | 0 |
| 2025-12-25 | 346.00 | 346.00 | 346.00 | 346.00 | 344.52 | 0 |
| 2025-12-24 | 368.00 | 370.00 | 332.00 | 346.00 | 344.52 | 1,244,200 |
| 2025-12-23 | 372.00 | 382.00 | 366.00 | 368.00 | 366.43 | 1,541,500 |
| 2025-12-22 | 344.00 | 394.00 | 332.00 | 370.00 | 368.42 | 45,317,900 |
| 2025-12-19 | 348.00 | 350.00 | 330.00 | 346.00 | 344.52 | 1,005,300 |
| 2025-12-18 | 346.00 | 420.00 | 338.00 | 348.00 | 346.51 | 4,206,200 |
| 2025-12-17 | 372.00 | 390.00 | 346.00 | 346.00 | 344.52 | 2,263,800 |
| 2025-12-16 | 346.00 | 370.00 | 346.00 | 370.00 | 368.42 | 1,587,100 |
| 2025-12-15 | 340.00 | 350.00 | 340.00 | 346.00 | 344.52 | 430,900 |
| 2025-12-12 | 338.00 | 342.00 | 338.00 | 340.00 | 338.55 | 141,600 |
| 2025-12-11 | 338.00 | 340.00 | 338.00 | 340.00 | 338.55 | 21,500 |
| 2025-12-10 | 342.00 | 342.00 | 336.00 | 338.00 | 336.56 | 155,000 |
| 2025-12-09 | 340.00 | 342.00 | 332.00 | 342.00 | 340.54 | 222,500 |
| 2025-12-08 | 338.00 | 344.00 | 338.00 | 340.00 | 338.55 | 233,800 |
| 2025-12-05 | 338.00 | 340.00 | 338.00 | 340.00 | 338.55 | 92,700 |
| 2025-12-04 | 338.00 | 340.00 | 338.00 | 338.00 | 336.56 | 18,900 |
| 2025-12-03 | 338.00 | 340.00 | 338.00 | 340.00 | 338.55 | 47,900 |
| 2025-12-02 | 340.00 | 340.00 | 338.00 | 340.00 | 338.55 | 57,800 |
| 2025-12-01 | 340.00 | 340.00 | 336.00 | 338.00 | 336.56 | 63,400 |
| 2025-11-28 | 340.00 | 340.00 | 336.00 | 340.00 | 338.55 | 76,900 |
| 2025-11-27 | 342.00 | 342.00 | 338.00 | 338.00 | 336.56 | 44,800 |
| 2025-11-26 | 342.00 | 342.00 | 338.00 | 340.00 | 338.55 | 57,500 |
| 2025-11-25 | 340.00 | 342.00 | 338.00 | 342.00 | 340.54 | 72,700 |
| 2025-11-24 | 340.00 | 340.00 | 338.00 | 340.00 | 338.55 | 58,700 |
| 2025-11-21 | 342.00 | 342.00 | 338.00 | 340.00 | 338.55 | 64,100 |
| 2025-11-20 | 340.00 | 342.00 | 340.00 | 340.00 | 338.55 | 12,500 |
| 2025-11-19 | 340.00 | 340.00 | 328.00 | 340.00 | 338.55 | 376,200 |
| 2025-11-18 | 340.00 | 342.00 | 340.00 | 340.00 | 338.55 | 42,300 |
| 2025-11-17 | 342.00 | 342.00 | 340.00 | 342.00 | 340.54 | 59,900 |
| 2025-11-14 | 338.00 | 342.00 | 338.00 | 342.00 | 340.54 | 70,500 |
| 2025-11-13 | 342.00 | 342.00 | 338.00 | 338.00 | 336.56 | 113,600 |
| 2025-11-12 | 340.00 | 342.00 | 336.00 | 342.00 | 340.54 | 155,000 |
| 2025-11-11 | 346.00 | 346.00 | 340.00 | 340.00 | 338.55 | 135,100 |
| 2025-11-10 | 344.00 | 346.00 | 344.00 | 346.00 | 344.52 | 47,500 |
| 2025-11-07 | 348.00 | 348.00 | 344.00 | 346.00 | 344.52 | 117,100 |
| 2025-11-06 | 346.00 | 350.00 | 340.00 | 350.00 | 348.50 | 341,300 |
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.