PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 288.00 | 290.00 | 286.00 | 288.00 | 283.46 | 374,500 |
| 2024-10-30 | 298.00 | 298.00 | 286.00 | 286.00 | 281.49 | 1,613,100 |
| 2024-10-29 | 302.00 | 302.00 | 296.00 | 298.00 | 293.30 | 782,500 |
| 2024-10-28 | 296.00 | 302.00 | 294.00 | 302.00 | 297.24 | 836,500 |
| 2024-10-25 | 300.00 | 302.00 | 294.00 | 296.00 | 291.33 | 609,100 |
| 2024-10-24 | 304.00 | 304.00 | 294.00 | 302.00 | 297.24 | 1,285,300 |
| 2024-10-23 | 306.00 | 306.00 | 298.00 | 304.00 | 299.21 | 4,530,500 |
| 2024-10-22 | 306.00 | 314.00 | 298.00 | 306.00 | 301.18 | 4,407,200 |
| 2024-10-21 | 308.00 | 310.00 | 304.00 | 306.00 | 301.18 | 1,425,400 |
| 2024-10-18 | 326.00 | 326.00 | 308.00 | 308.00 | 303.15 | 4,486,200 |
| 2024-10-17 | 340.00 | 340.00 | 324.00 | 326.00 | 320.86 | 2,628,300 |
| 2024-10-16 | 322.00 | 340.00 | 320.00 | 338.00 | 332.67 | 6,962,300 |
| 2024-10-15 | 324.00 | 328.00 | 320.00 | 324.00 | 318.89 | 1,724,600 |
| 2024-10-14 | 326.00 | 330.00 | 320.00 | 324.00 | 318.89 | 1,555,600 |
| 2024-10-11 | 324.00 | 332.00 | 324.00 | 326.00 | 320.86 | 2,934,700 |
| 2024-10-10 | 326.00 | 328.00 | 320.00 | 324.00 | 318.89 | 930,400 |
| 2024-10-09 | 328.00 | 334.00 | 326.00 | 326.00 | 320.86 | 6,022,300 |
| 2024-10-08 | 330.00 | 332.00 | 316.00 | 328.00 | 322.83 | 5,548,000 |
| 2024-10-07 | 344.00 | 346.00 | 328.00 | 330.00 | 324.80 | 4,813,000 |
| 2024-10-04 | 350.00 | 352.00 | 344.00 | 344.00 | 338.58 | 6,818,300 |
| 2024-10-03 | 352.00 | 356.00 | 344.00 | 350.00 | 344.48 | 3,601,700 |
| 2024-10-02 | 360.00 | 372.00 | 352.00 | 352.00 | 346.45 | 6,532,200 |
| 2024-10-01 | 362.00 | 364.00 | 358.00 | 360.00 | 354.33 | 1,007,800 |
| 2024-09-30 | 360.00 | 366.00 | 352.00 | 362.00 | 356.29 | 9,522,000 |
| 2024-09-27 | 356.00 | 360.00 | 348.00 | 360.00 | 354.33 | 10,773,500 |
| 2024-09-26 | 358.00 | 360.00 | 352.00 | 356.00 | 350.39 | 3,964,700 |
| 2024-09-25 | 360.00 | 362.00 | 354.00 | 358.00 | 352.36 | 14,283,300 |
| 2024-09-24 | 350.00 | 368.00 | 350.00 | 358.00 | 352.36 | 13,163,200 |
| 2024-09-23 | 362.00 | 362.00 | 340.00 | 350.00 | 344.48 | 17,730,100 |
| 2024-09-20 | 376.00 | 384.00 | 362.00 | 362.00 | 356.29 | 6,805,800 |
| 2024-09-19 | 376.00 | 380.00 | 370.00 | 376.00 | 370.07 | 6,073,200 |
| 2024-09-18 | 380.00 | 390.00 | 374.00 | 376.00 | 370.07 | 8,814,700 |
| 2024-09-17 | 382.00 | 384.00 | 376.00 | 380.00 | 374.01 | 3,119,500 |
| 2024-09-13 | 380.00 | 390.00 | 378.00 | 384.00 | 377.95 | 9,063,300 |
| 2024-09-12 | 384.00 | 388.00 | 378.00 | 380.00 | 374.01 | 5,916,900 |
| 2024-09-11 | 386.00 | 392.00 | 380.00 | 382.00 | 375.98 | 8,435,800 |
| 2024-09-10 | 386.00 | 398.00 | 380.00 | 386.00 | 379.92 | 14,210,700 |
| 2024-09-09 | 424.00 | 426.00 | 364.00 | 386.00 | 379.92 | 37,054,600 |
| 2024-09-06 | 400.00 | 440.00 | 400.00 | 424.00 | 417.32 | 37,336,100 |
| 2024-09-05 | 400.00 | 406.00 | 396.00 | 400.00 | 393.69 | 4,116,500 |
| 2024-09-04 | 394.00 | 410.00 | 390.00 | 398.00 | 391.73 | 15,775,000 |
| 2024-09-03 | 392.00 | 400.00 | 382.00 | 394.00 | 387.79 | 18,799,900 |
| 2024-09-02 | 402.00 | 406.00 | 392.00 | 392.00 | 385.82 | 16,787,700 |
| 2024-08-30 | 396.00 | 406.00 | 396.00 | 402.00 | 395.66 | 23,624,500 |
| 2024-08-29 | 402.00 | 406.00 | 390.00 | 396.00 | 389.76 | 9,738,500 |
| 2024-08-28 | 388.00 | 414.00 | 388.00 | 400.00 | 393.69 | 51,383,200 |
| 2024-08-27 | 398.00 | 408.00 | 388.00 | 390.00 | 383.85 | 11,988,700 |
| 2024-08-26 | 394.00 | 404.00 | 384.00 | 398.00 | 391.73 | 17,821,400 |
| 2024-08-23 | 372.00 | 396.00 | 366.00 | 392.00 | 385.82 | 28,846,700 |
| 2024-08-22 | 430.00 | 430.00 | 372.00 | 372.00 | 366.14 | 35,926,000 |
| 2024-08-21 | 436.00 | 436.00 | 408.00 | 430.00 | 423.22 | 24,459,700 |
| 2024-08-20 | 436.00 | 460.00 | 426.00 | 436.00 | 429.13 | 36,179,400 |
| 2024-08-19 | 402.00 | 440.00 | 402.00 | 436.00 | 429.13 | 32,351,500 |
| 2024-08-16 | 400.00 | 410.00 | 390.00 | 400.00 | 393.69 | 19,210,900 |
| 2024-08-15 | 396.00 | 408.00 | 384.00 | 400.00 | 393.69 | 44,689,300 |
| 2024-08-14 | 406.00 | 412.00 | 396.00 | 396.00 | 389.76 | 14,196,600 |
| 2024-08-13 | 392.00 | 410.00 | 386.00 | 406.00 | 399.60 | 18,981,600 |
| 2024-08-12 | 392.00 | 400.00 | 382.00 | 392.00 | 385.82 | 13,529,600 |
| 2024-08-09 | 412.00 | 414.00 | 390.00 | 392.00 | 385.82 | 20,244,500 |
| 2024-08-08 | 372.00 | 412.00 | 354.00 | 408.00 | 401.57 | 94,711,300 |
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.