PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 346.00 | 348.00 | 344.00 | 348.00 | 346.51 | 125,100 |
| 2025-11-04 | 346.00 | 348.00 | 344.00 | 348.00 | 346.51 | 74,400 |
| 2025-11-03 | 348.00 | 348.00 | 346.00 | 348.00 | 346.51 | 42,500 |
| 2025-10-31 | 350.00 | 352.00 | 348.00 | 348.00 | 346.51 | 56,400 |
| 2025-10-30 | 348.00 | 350.00 | 344.00 | 350.00 | 348.50 | 93,800 |
| 2025-10-29 | 344.00 | 348.00 | 344.00 | 348.00 | 346.51 | 130,100 |
| 2025-10-28 | 342.00 | 352.00 | 340.00 | 344.00 | 342.53 | 389,100 |
| 2025-10-27 | 348.00 | 348.00 | 336.00 | 342.00 | 340.54 | 863,700 |
| 2025-10-24 | 348.00 | 348.00 | 346.00 | 348.00 | 346.51 | 71,100 |
| 2025-10-23 | 348.00 | 348.00 | 346.00 | 348.00 | 346.51 | 44,300 |
| 2025-10-22 | 346.00 | 350.00 | 346.00 | 348.00 | 346.51 | 40,700 |
| 2025-10-21 | 350.00 | 350.00 | 348.00 | 348.00 | 346.51 | 72,700 |
| 2025-10-20 | 354.00 | 354.00 | 350.00 | 350.00 | 348.50 | 266,200 |
| 2025-10-17 | 360.00 | 362.00 | 352.00 | 354.00 | 352.49 | 746,000 |
| 2025-10-16 | 360.00 | 362.00 | 360.00 | 362.00 | 360.45 | 54,100 |
| 2025-10-15 | 378.00 | 378.00 | 362.00 | 362.00 | 360.45 | 1,198,100 |
| 2025-10-14 | 376.00 | 378.00 | 370.00 | 378.00 | 376.38 | 495,400 |
| 2025-10-13 | 378.00 | 380.00 | 376.00 | 378.00 | 376.38 | 292,200 |
| 2025-10-10 | 386.00 | 386.00 | 376.00 | 380.00 | 378.38 | 841,100 |
| 2025-10-09 | 382.00 | 390.00 | 374.00 | 386.00 | 384.35 | 1,127,800 |
| 2025-10-08 | 362.00 | 384.00 | 362.00 | 380.00 | 378.38 | 1,970,100 |
| 2025-10-07 | 350.00 | 434.00 | 350.00 | 362.00 | 360.45 | 6,312,100 |
| 2025-10-06 | 350.00 | 352.00 | 348.00 | 350.00 | 348.50 | 591,600 |
| 2025-10-03 | 348.00 | 350.00 | 348.00 | 350.00 | 348.50 | 121,300 |
| 2025-10-02 | 350.00 | 350.00 | 346.00 | 346.00 | 344.52 | 305,000 |
| 2025-10-01 | 348.00 | 350.00 | 344.00 | 350.00 | 348.50 | 359,100 |
| 2025-09-30 | 348.00 | 350.00 | 346.00 | 350.00 | 348.50 | 341,200 |
| 2025-09-29 | 350.00 | 352.00 | 348.00 | 348.00 | 346.51 | 226,000 |
| 2025-09-26 | 348.00 | 350.00 | 348.00 | 350.00 | 348.50 | 33,200 |
| 2025-09-25 | 352.00 | 354.00 | 348.00 | 348.00 | 346.51 | 391,100 |
| 2025-09-24 | 358.00 | 358.00 | 354.00 | 354.00 | 352.49 | 356,200 |
| 2025-09-23 | 360.00 | 360.00 | 342.00 | 360.00 | 358.46 | 1,301,900 |
| 2025-09-22 | 360.00 | 360.00 | 346.00 | 360.00 | 358.46 | 1,205,500 |
| 2025-09-19 | 358.00 | 358.00 | 352.00 | 358.00 | 356.47 | 575,600 |
| 2025-09-18 | 356.00 | 360.00 | 356.00 | 358.00 | 356.47 | 46,400 |
| 2025-09-17 | 350.00 | 356.00 | 348.00 | 356.00 | 354.48 | 135,900 |
| 2025-09-16 | 346.00 | 350.00 | 346.00 | 350.00 | 348.50 | 92,900 |
| 2025-09-15 | 348.00 | 348.00 | 344.00 | 346.00 | 344.52 | 297,500 |
| 2025-09-12 | 348.00 | 352.00 | 342.00 | 348.00 | 346.51 | 712,000 |
| 2025-09-11 | 348.00 | 352.00 | 344.00 | 350.00 | 348.50 | 503,700 |
| 2025-09-10 | 356.00 | 356.00 | 348.00 | 348.00 | 346.51 | 888,400 |
| 2025-09-09 | 358.00 | 360.00 | 356.00 | 358.00 | 356.47 | 454,800 |
| 2025-09-08 | 362.00 | 364.00 | 358.00 | 358.00 | 356.47 | 335,000 |
| 2025-09-05 | 360.00 | 360.00 | 360.00 | 360.00 | 358.46 | 0 |
| 2025-09-04 | 362.00 | 366.00 | 360.00 | 360.00 | 358.46 | 198,200 |
| 2025-09-03 | 358.00 | 362.00 | 354.00 | 362.00 | 360.45 | 519,900 |
| 2025-09-02 | 358.00 | 362.00 | 356.00 | 360.00 | 358.46 | 489,900 |
| 2025-09-01 | 356.00 | 360.00 | 354.00 | 360.00 | 358.46 | 440,100 |
| 2025-08-29 | 360.00 | 362.00 | 358.00 | 360.00 | 358.46 | 46,600 |
| 2025-08-28 | 360.00 | 360.00 | 358.00 | 360.00 | 358.46 | 138,300 |
| 2025-08-27 | 360.00 | 360.00 | 358.00 | 360.00 | 358.46 | 401,300 |
| 2025-08-26 | 356.00 | 360.00 | 356.00 | 360.00 | 358.46 | 152,500 |
| 2025-08-25 | 360.00 | 360.00 | 356.00 | 356.00 | 354.48 | 162,200 |
| 2025-08-22 | 358.00 | 360.00 | 358.00 | 360.00 | 358.46 | 70,600 |
| 2025-08-21 | 356.00 | 360.00 | 356.00 | 358.00 | 356.47 | 272,100 |
| 2025-08-20 | 360.00 | 372.00 | 352.00 | 356.00 | 354.48 | 1,368,700 |
| 2025-08-19 | 358.00 | 360.00 | 358.00 | 358.00 | 356.47 | 70,300 |
| 2025-08-18 | 360.00 | 360.00 | 360.00 | 360.00 | 358.46 | 0 |
| 2025-08-15 | 360.00 | 364.00 | 358.00 | 360.00 | 358.46 | 169,500 |
| 2025-08-14 | 366.00 | 366.00 | 358.00 | 360.00 | 358.46 | 1,064,600 |
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.