PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 344.00 | 372.00 | 344.00 | 366.00 | 364.44 | 1,578,800 |
| 2025-08-12 | 346.00 | 348.00 | 338.00 | 344.00 | 342.53 | 706,400 |
| 2025-08-11 | 350.00 | 350.00 | 348.00 | 348.00 | 346.51 | 97,800 |
| 2025-08-08 | 348.00 | 350.00 | 346.00 | 350.00 | 348.50 | 103,900 |
| 2025-08-07 | 350.00 | 350.00 | 348.00 | 348.00 | 346.51 | 131,900 |
| 2025-08-06 | 350.00 | 350.00 | 348.00 | 350.00 | 348.50 | 148,100 |
| 2025-08-05 | 350.00 | 350.00 | 348.00 | 350.00 | 348.50 | 144,200 |
| 2025-08-04 | 348.00 | 350.00 | 344.00 | 350.00 | 348.50 | 282,200 |
| 2025-08-01 | 346.00 | 350.00 | 346.00 | 348.00 | 346.51 | 153,700 |
| 2025-07-31 | 348.00 | 348.00 | 346.00 | 346.00 | 344.52 | 76,500 |
| 2025-07-30 | 352.00 | 354.00 | 348.00 | 348.00 | 346.51 | 309,400 |
| 2025-07-29 | 352.00 | 354.00 | 350.00 | 354.00 | 352.49 | 202,000 |
| 2025-07-28 | 354.00 | 360.00 | 354.00 | 354.00 | 352.49 | 317,100 |
| 2025-07-25 | 352.00 | 356.00 | 350.00 | 354.00 | 352.49 | 426,800 |
| 2025-07-24 | 342.00 | 360.00 | 340.00 | 352.00 | 350.50 | 1,787,700 |
| 2025-07-23 | 330.00 | 340.00 | 330.00 | 340.00 | 338.55 | 328,800 |
| 2025-07-22 | 332.00 | 334.00 | 328.00 | 332.00 | 330.58 | 670,900 |
| 2025-07-21 | 330.00 | 332.00 | 326.00 | 332.00 | 330.58 | 370,400 |
| 2025-07-18 | 332.00 | 332.00 | 330.00 | 330.00 | 328.59 | 25,500 |
| 2025-07-17 | 332.00 | 332.00 | 330.00 | 332.00 | 330.58 | 139,000 |
| 2025-07-16 | 330.00 | 334.00 | 330.00 | 330.00 | 328.59 | 187,400 |
| 2025-07-15 | 330.00 | 332.00 | 328.00 | 332.00 | 330.58 | 146,100 |
| 2025-07-14 | 330.00 | 330.00 | 328.00 | 328.00 | 326.60 | 66,700 |
| 2025-07-11 | 328.00 | 330.00 | 326.00 | 330.00 | 328.59 | 51,400 |
| 2025-07-10 | 328.00 | 328.00 | 324.00 | 328.00 | 326.60 | 213,800 |
| 2025-07-09 | 326.00 | 330.00 | 324.00 | 328.00 | 326.60 | 179,100 |
| 2025-07-08 | 322.00 | 328.00 | 322.00 | 328.00 | 326.60 | 58,500 |
| 2025-07-07 | 322.00 | 324.00 | 318.00 | 324.00 | 322.62 | 533,100 |
| 2025-07-04 | 320.00 | 322.00 | 320.00 | 320.00 | 318.63 | 73,700 |
| 2025-07-03 | 326.00 | 326.00 | 318.00 | 320.00 | 318.63 | 398,700 |
| 2025-07-02 | 342.00 | 344.00 | 328.00 | 328.00 | 326.60 | 305,400 |
| 2025-07-01 | 342.00 | 344.00 | 334.00 | 342.00 | 340.54 | 137,600 |
| 2025-06-30 | 346.00 | 354.00 | 338.00 | 342.00 | 340.54 | 546,300 |
| 2025-06-26 | 330.00 | 364.00 | 330.00 | 346.00 | 344.52 | 2,222,900 |
| 2025-06-25 | 330.00 | 340.00 | 326.00 | 330.00 | 328.59 | 957,900 |
| 2025-06-24 | 318.00 | 340.00 | 316.00 | 326.00 | 324.61 | 2,225,500 |
| 2025-06-23 | 306.00 | 322.00 | 302.00 | 316.00 | 314.65 | 1,897,200 |
| 2025-06-20 | 292.00 | 320.00 | 290.00 | 306.00 | 304.69 | 1,067,200 |
| 2025-06-19 | 344.00 | 344.00 | 288.00 | 288.00 | 286.77 | 6,970,200 |
| 2025-06-18 | 244.00 | 304.00 | 244.00 | 304.00 | 302.70 | 5,692,900 |
| 2025-06-17 | 242.00 | 244.00 | 240.00 | 244.00 | 242.96 | 190,500 |
| 2025-06-16 | 246.00 | 250.00 | 238.00 | 242.00 | 240.97 | 802,300 |
| 2025-06-13 | 250.00 | 250.00 | 240.00 | 246.00 | 244.95 | 1,037,400 |
| 2025-06-12 | 240.00 | 250.00 | 240.00 | 250.00 | 248.93 | 566,400 |
| 2025-06-11 | 240.00 | 242.00 | 240.00 | 240.00 | 238.97 | 221,900 |
| 2025-06-10 | 236.00 | 240.00 | 234.00 | 240.00 | 238.97 | 237,000 |
| 2025-06-05 | 234.00 | 236.00 | 232.00 | 236.00 | 234.99 | 222,300 |
| 2025-06-04 | 230.00 | 234.00 | 230.00 | 234.00 | 233.00 | 124,200 |
| 2025-06-03 | 232.00 | 232.00 | 230.00 | 232.00 | 231.01 | 97,400 |
| 2025-06-02 | 238.00 | 240.00 | 228.00 | 232.00 | 231.01 | 964,900 |
| 2025-05-28 | 248.00 | 248.00 | 238.00 | 238.00 | 236.98 | 955,200 |
| 2025-05-27 | 246.00 | 248.00 | 242.00 | 248.00 | 246.94 | 480,600 |
| 2025-05-26 | 250.00 | 250.00 | 244.00 | 248.00 | 246.94 | 327,700 |
| 2025-05-23 | 250.00 | 254.00 | 250.00 | 250.00 | 248.93 | 54,600 |
| 2025-05-22 | 256.00 | 256.00 | 254.00 | 256.00 | 254.91 | 160,000 |
| 2025-05-21 | 258.00 | 258.00 | 256.00 | 256.00 | 254.91 | 52,100 |
| 2025-05-20 | 260.00 | 260.00 | 258.00 | 258.00 | 256.90 | 378,700 |
| 2025-05-19 | 260.00 | 262.00 | 258.00 | 260.00 | 258.89 | 91,900 |
| 2025-05-16 | 258.00 | 260.00 | 258.00 | 260.00 | 258.89 | 139,800 |
| 2025-05-15 | 260.00 | 260.00 | 258.00 | 260.00 | 258.89 | 137,900 |
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.