Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 121.00 | 122.00 | 120.00 | 122.00 | 118.55 | 144,900 |
| 2024-08-07 | 120.00 | 122.00 | 119.00 | 121.00 | 117.58 | 574,300 |
| 2024-08-06 | 121.00 | 122.00 | 119.00 | 122.00 | 118.55 | 732,000 |
| 2024-08-05 | 124.00 | 124.00 | 117.00 | 122.00 | 118.55 | 441,500 |
| 2024-08-02 | 122.00 | 124.00 | 120.00 | 124.00 | 120.49 | 421,400 |
| 2024-08-01 | 123.00 | 123.00 | 121.00 | 122.00 | 118.55 | 351,300 |
| 2024-07-31 | 123.00 | 128.00 | 122.00 | 124.00 | 120.49 | 329,000 |
| 2024-07-30 | 127.00 | 127.00 | 122.00 | 123.00 | 119.52 | 206,900 |
| 2024-07-29 | 121.00 | 128.00 | 121.00 | 122.00 | 118.55 | 86,600 |
| 2024-07-26 | 122.00 | 122.00 | 121.00 | 121.00 | 117.58 | 145,700 |
| 2024-07-25 | 122.00 | 123.00 | 120.00 | 123.00 | 119.52 | 386,500 |
| 2024-07-24 | 122.00 | 123.00 | 121.00 | 123.00 | 119.52 | 69,300 |
| 2024-07-23 | 121.00 | 122.00 | 120.00 | 122.00 | 118.55 | 361,500 |
| 2024-07-22 | 121.00 | 122.00 | 120.00 | 122.00 | 118.55 | 324,100 |
| 2024-07-19 | 119.00 | 122.00 | 119.00 | 122.00 | 118.55 | 297,600 |
| 2024-07-18 | 121.00 | 121.00 | 119.00 | 121.00 | 117.58 | 744,100 |
| 2024-07-17 | 121.00 | 121.00 | 118.00 | 121.00 | 117.58 | 629,500 |
| 2024-07-16 | 120.00 | 121.00 | 117.00 | 121.00 | 117.58 | 673,000 |
| 2024-07-15 | 120.00 | 121.00 | 120.00 | 121.00 | 117.58 | 31,900 |
| 2024-07-12 | 121.00 | 121.00 | 119.00 | 121.00 | 117.58 | 423,600 |
| 2024-07-11 | 122.00 | 122.00 | 120.00 | 121.00 | 117.58 | 122,200 |
| 2024-07-10 | 122.00 | 122.00 | 120.00 | 121.00 | 117.58 | 341,600 |
| 2024-07-09 | 121.00 | 122.00 | 119.00 | 122.00 | 118.55 | 613,000 |
| 2024-07-08 | 122.00 | 123.00 | 119.00 | 122.00 | 118.55 | 661,100 |
| 2024-07-05 | 121.00 | 121.00 | 119.00 | 121.00 | 117.58 | 301,600 |
| 2024-07-04 | 121.00 | 121.00 | 119.00 | 121.00 | 117.58 | 219,500 |
| 2024-07-03 | 119.00 | 121.00 | 119.00 | 121.00 | 117.58 | 443,300 |
| 2024-07-02 | 121.00 | 121.00 | 119.00 | 121.00 | 117.58 | 348,400 |
| 2024-07-01 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 29,300 |
| 2024-06-28 | 121.00 | 121.00 | 119.00 | 121.00 | 117.58 | 308,500 |
| 2024-06-27 | 119.00 | 121.00 | 118.00 | 121.00 | 117.58 | 477,000 |
| 2024-06-26 | 120.00 | 121.00 | 117.00 | 117.00 | 113.69 | 667,200 |
| 2024-06-25 | 121.00 | 121.00 | 119.00 | 121.00 | 117.58 | 427,800 |
| 2024-06-24 | 120.00 | 122.00 | 118.00 | 121.00 | 117.58 | 1,420,100 |
| 2024-06-21 | 120.00 | 122.00 | 119.00 | 122.00 | 118.55 | 480,000 |
| 2024-06-20 | 121.00 | 122.00 | 118.00 | 122.00 | 118.55 | 1,027,000 |
| 2024-06-19 | 124.00 | 124.00 | 117.00 | 122.00 | 118.55 | 915,400 |
| 2024-06-14 | 118.00 | 126.00 | 115.00 | 124.00 | 120.49 | 3,359,900 |
| 2024-06-13 | 121.00 | 121.00 | 118.00 | 118.00 | 114.66 | 61,300 |
| 2024-06-12 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 268,700 |
| 2024-06-11 | 121.00 | 121.00 | 118.00 | 121.00 | 117.58 | 281,800 |
| 2024-06-10 | 123.00 | 123.00 | 117.00 | 122.00 | 118.55 | 996,800 |
| 2024-06-07 | 124.00 | 124.00 | 121.00 | 123.00 | 119.52 | 94,500 |
| 2024-06-06 | 124.00 | 124.00 | 120.00 | 122.00 | 118.55 | 100,300 |
| 2024-06-05 | 121.00 | 125.00 | 120.00 | 121.00 | 117.58 | 392,600 |
| 2024-06-04 | 122.00 | 122.00 | 120.00 | 121.00 | 117.58 | 285,300 |
| 2024-06-03 | 120.00 | 123.00 | 120.00 | 122.00 | 118.55 | 520,000 |
| 2024-05-31 | 121.00 | 122.00 | 120.00 | 122.00 | 118.55 | 164,800 |
| 2024-05-30 | 121.00 | 121.00 | 117.00 | 121.00 | 117.58 | 521,500 |
| 2024-05-29 | 122.00 | 122.00 | 120.00 | 122.00 | 118.55 | 247,100 |
| 2024-05-28 | 122.00 | 122.00 | 120.00 | 122.00 | 118.55 | 129,000 |
| 2024-05-27 | 122.00 | 122.00 | 120.00 | 122.00 | 118.55 | 262,600 |
| 2024-05-22 | 122.00 | 122.00 | 120.00 | 122.00 | 118.55 | 96,300 |
| 2024-05-21 | 121.00 | 122.00 | 119.00 | 122.00 | 118.55 | 533,100 |
| 2024-05-20 | 120.00 | 122.00 | 119.00 | 122.00 | 118.55 | 528,200 |
| 2024-05-17 | 122.00 | 122.00 | 117.00 | 122.00 | 118.55 | 1,729,400 |
| 2024-05-16 | 120.00 | 122.00 | 119.00 | 122.00 | 118.55 | 189,200 |
| 2024-05-15 | 121.00 | 122.00 | 110.00 | 122.00 | 118.55 | 657,200 |
| 2024-05-14 | 123.00 | 123.00 | 118.00 | 122.00 | 118.55 | 619,500 |
| 2024-05-13 | 123.00 | 123.00 | 120.00 | 123.00 | 119.52 | 33,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 1.8600 IDR |
| 2025-05-14 | 1.5100 IDR |
| 2024-05-06 | 1.0000 IDR |
| 2023-04-27 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.