PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 344.00 | 344.00 | 326.00 | 330.00 | 324.80 | 1,419,200 |
| 2025-02-03 | 362.00 | 362.00 | 344.00 | 344.00 | 338.58 | 1,442,900 |
| 2025-01-31 | 362.00 | 366.00 | 360.00 | 362.00 | 356.29 | 2,415,200 |
| 2025-01-30 | 364.00 | 366.00 | 348.00 | 364.00 | 358.26 | 2,038,300 |
| 2025-01-24 | 372.00 | 372.00 | 360.00 | 364.00 | 358.26 | 2,136,000 |
| 2025-01-23 | 352.00 | 372.00 | 352.00 | 372.00 | 366.14 | 2,592,400 |
| 2025-01-22 | 352.00 | 360.00 | 348.00 | 352.00 | 346.45 | 1,648,900 |
| 2025-01-21 | 324.00 | 356.00 | 324.00 | 352.00 | 346.45 | 4,978,000 |
| 2025-01-20 | 312.00 | 324.00 | 310.00 | 324.00 | 318.89 | 1,754,600 |
| 2025-01-17 | 314.00 | 314.00 | 308.00 | 312.00 | 307.08 | 1,433,700 |
| 2025-01-16 | 304.00 | 314.00 | 302.00 | 312.00 | 307.08 | 2,295,600 |
| 2025-01-15 | 274.00 | 304.00 | 274.00 | 304.00 | 299.21 | 5,435,800 |
| 2025-01-14 | 268.00 | 276.00 | 266.00 | 274.00 | 269.68 | 2,615,900 |
| 2025-01-13 | 270.00 | 272.00 | 268.00 | 268.00 | 263.78 | 846,900 |
| 2025-01-10 | 262.00 | 272.00 | 262.00 | 270.00 | 265.74 | 1,991,800 |
| 2025-01-09 | 264.00 | 266.00 | 258.00 | 262.00 | 257.87 | 1,472,400 |
| 2025-01-08 | 262.00 | 266.00 | 260.00 | 264.00 | 259.84 | 1,800,800 |
| 2025-01-07 | 266.00 | 282.00 | 258.00 | 262.00 | 257.87 | 3,862,000 |
| 2025-01-06 | 246.00 | 266.00 | 246.00 | 266.00 | 261.81 | 2,712,100 |
| 2025-01-03 | 238.00 | 248.00 | 238.00 | 246.00 | 242.12 | 1,251,800 |
| 2025-01-02 | 232.00 | 240.00 | 232.00 | 238.00 | 234.25 | 622,500 |
| 2024-12-30 | 230.00 | 234.00 | 228.00 | 232.00 | 228.34 | 963,000 |
| 2024-12-27 | 230.00 | 230.00 | 226.00 | 230.00 | 226.37 | 2,028,100 |
| 2024-12-24 | 230.00 | 230.00 | 226.00 | 230.00 | 226.37 | 222,400 |
| 2024-12-23 | 234.00 | 234.00 | 230.00 | 230.00 | 226.37 | 376,900 |
| 2024-12-20 | 230.00 | 236.00 | 228.00 | 234.00 | 230.31 | 3,908,400 |
| 2024-12-19 | 232.00 | 232.00 | 222.00 | 232.00 | 228.34 | 2,982,600 |
| 2024-12-18 | 234.00 | 236.00 | 232.00 | 232.00 | 228.34 | 1,252,700 |
| 2024-12-17 | 240.00 | 240.00 | 234.00 | 234.00 | 230.31 | 1,877,600 |
| 2024-12-16 | 244.00 | 244.00 | 238.00 | 240.00 | 236.22 | 1,105,400 |
| 2024-12-13 | 250.00 | 250.00 | 242.00 | 244.00 | 240.15 | 1,404,500 |
| 2024-12-12 | 252.00 | 252.00 | 248.00 | 250.00 | 246.06 | 667,400 |
| 2024-12-11 | 254.00 | 256.00 | 248.00 | 252.00 | 248.03 | 41,384,100 |
| 2024-12-10 | 256.00 | 258.00 | 252.00 | 254.00 | 250.00 | 41,437,300 |
| 2024-12-09 | 254.00 | 260.00 | 254.00 | 256.00 | 251.96 | 41,455,200 |
| 2024-12-06 | 252.00 | 260.00 | 252.00 | 254.00 | 250.00 | 41,517,300 |
| 2024-12-05 | 254.00 | 258.00 | 250.00 | 252.00 | 248.03 | 43,384,200 |
| 2024-12-04 | 264.00 | 310.00 | 248.00 | 254.00 | 250.00 | 55,944,600 |
| 2024-12-03 | 248.00 | 264.00 | 246.00 | 264.00 | 259.84 | 43,607,800 |
| 2024-12-02 | 248.00 | 250.00 | 244.00 | 248.00 | 244.09 | 41,269,500 |
| 2024-11-29 | 252.00 | 252.00 | 246.00 | 248.00 | 244.09 | 737,200 |
| 2024-11-28 | 256.00 | 256.00 | 252.00 | 252.00 | 248.03 | 423,500 |
| 2024-11-26 | 252.00 | 256.00 | 252.00 | 256.00 | 251.96 | 788,500 |
| 2024-11-25 | 246.00 | 252.00 | 244.00 | 252.00 | 248.03 | 796,900 |
| 2024-11-22 | 248.00 | 250.00 | 246.00 | 246.00 | 242.12 | 329,500 |
| 2024-11-21 | 254.00 | 254.00 | 248.00 | 250.00 | 246.06 | 592,900 |
| 2024-11-20 | 258.00 | 258.00 | 254.00 | 254.00 | 250.00 | 530,200 |
| 2024-11-19 | 260.00 | 260.00 | 254.00 | 256.00 | 251.96 | 433,800 |
| 2024-11-18 | 266.00 | 268.00 | 250.00 | 258.00 | 253.93 | 1,297,200 |
| 2024-11-15 | 272.00 | 276.00 | 264.00 | 266.00 | 261.81 | 1,229,500 |
| 2024-11-14 | 272.00 | 274.00 | 270.00 | 272.00 | 267.71 | 193,200 |
| 2024-11-13 | 274.00 | 274.00 | 268.00 | 272.00 | 267.71 | 415,500 |
| 2024-11-12 | 270.00 | 274.00 | 268.00 | 272.00 | 267.71 | 425,500 |
| 2024-11-11 | 276.00 | 276.00 | 264.00 | 270.00 | 265.74 | 999,500 |
| 2024-11-08 | 274.00 | 278.00 | 274.00 | 274.00 | 269.68 | 765,000 |
| 2024-11-07 | 274.00 | 276.00 | 270.00 | 274.00 | 269.68 | 421,900 |
| 2024-11-06 | 276.00 | 278.00 | 274.00 | 274.00 | 269.68 | 453,900 |
| 2024-11-05 | 278.00 | 282.00 | 276.00 | 276.00 | 271.65 | 1,797,100 |
| 2024-11-04 | 286.00 | 286.00 | 276.00 | 276.00 | 271.65 | 1,126,500 |
| 2024-11-01 | 288.00 | 288.00 | 278.00 | 284.00 | 279.52 | 1,436,100 |
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.