Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 120.00 | 123.00 | 119.00 | 123.00 | 119.52 | 378,000 |
| 2024-05-07 | 122.00 | 123.00 | 120.00 | 121.00 | 117.58 | 840,500 |
| 2024-05-06 | 122.00 | 123.00 | 120.00 | 122.00 | 118.55 | 658,900 |
| 2024-05-03 | 122.00 | 123.00 | 120.00 | 122.00 | 117.58 | 240,900 |
| 2024-05-02 | 123.00 | 124.00 | 120.00 | 122.00 | 117.58 | 487,400 |
| 2024-04-30 | 123.00 | 124.00 | 118.00 | 123.00 | 118.54 | 448,200 |
| 2024-04-29 | 124.00 | 125.00 | 121.00 | 123.00 | 118.54 | 622,400 |
| 2024-04-26 | 123.00 | 125.00 | 122.00 | 123.00 | 118.54 | 78,000 |
| 2024-04-25 | 124.00 | 125.00 | 122.00 | 123.00 | 118.54 | 24,100 |
| 2024-04-24 | 122.00 | 124.00 | 121.00 | 123.00 | 118.54 | 152,300 |
| 2024-04-23 | 122.00 | 125.00 | 122.00 | 124.00 | 119.51 | 198,600 |
| 2024-04-22 | 123.00 | 127.00 | 123.00 | 124.00 | 119.51 | 55,900 |
| 2024-04-19 | 123.00 | 124.00 | 122.00 | 124.00 | 119.51 | 697,200 |
| 2024-04-18 | 123.00 | 125.00 | 123.00 | 124.00 | 119.51 | 123,800 |
| 2024-04-17 | 125.00 | 125.00 | 122.00 | 123.00 | 118.54 | 251,600 |
| 2024-04-16 | 122.00 | 124.00 | 121.00 | 122.00 | 117.58 | 368,900 |
| 2024-04-05 | 124.00 | 124.00 | 123.00 | 123.00 | 118.54 | 99,800 |
| 2024-04-04 | 117.00 | 124.00 | 117.00 | 124.00 | 119.51 | 209,200 |
| 2024-04-03 | 117.00 | 124.00 | 117.00 | 124.00 | 119.51 | 390,600 |
| 2024-04-02 | 116.00 | 124.00 | 116.00 | 124.00 | 119.51 | 196,000 |
| 2024-04-01 | 116.00 | 124.00 | 116.00 | 124.00 | 119.51 | 1,295,800 |
| 2024-03-28 | 115.00 | 124.00 | 115.00 | 124.00 | 119.51 | 130,000 |
| 2024-03-27 | 116.00 | 126.00 | 116.00 | 123.00 | 118.54 | 452,100 |
| 2024-03-26 | 123.00 | 123.00 | 123.00 | 123.00 | 118.54 | 0 |
| 2024-03-25 | 123.00 | 123.00 | 123.00 | 123.00 | 118.54 | 0 |
| 2024-03-22 | 115.00 | 123.00 | 115.00 | 123.00 | 118.54 | 180,500 |
| 2024-03-21 | 115.00 | 123.00 | 115.00 | 123.00 | 118.54 | 395,000 |
| 2024-03-20 | 122.00 | 123.00 | 120.00 | 123.00 | 118.54 | 550,400 |
| 2024-03-19 | 123.00 | 124.00 | 122.00 | 122.00 | 117.58 | 72,400 |
| 2024-03-18 | 123.00 | 124.00 | 122.00 | 123.00 | 118.54 | 898,800 |
| 2024-03-15 | 125.00 | 126.00 | 117.00 | 123.00 | 118.54 | 1,518,100 |
| 2024-03-14 | 125.00 | 126.00 | 123.00 | 125.00 | 120.47 | 127,700 |
| 2024-03-13 | 127.00 | 129.00 | 123.00 | 126.00 | 121.43 | 824,600 |
| 2024-03-08 | 129.00 | 129.00 | 127.00 | 127.00 | 122.40 | 139,300 |
| 2024-03-07 | 130.00 | 131.00 | 128.00 | 129.00 | 124.32 | 254,600 |
| 2024-03-06 | 129.00 | 130.00 | 128.00 | 130.00 | 125.29 | 215,800 |
| 2024-03-05 | 128.00 | 130.00 | 128.00 | 128.00 | 123.36 | 134,200 |
| 2024-03-04 | 128.00 | 130.00 | 127.00 | 129.00 | 124.32 | 402,100 |
| 2024-03-01 | 130.00 | 130.00 | 128.00 | 128.00 | 123.36 | 57,900 |
| 2024-02-29 | 128.00 | 129.00 | 127.00 | 129.00 | 124.32 | 114,700 |
| 2024-02-28 | 129.00 | 134.00 | 127.00 | 127.00 | 122.40 | 1,048,100 |
| 2024-02-27 | 129.00 | 130.00 | 127.00 | 129.00 | 124.32 | 703,800 |
| 2024-02-26 | 130.00 | 132.00 | 128.00 | 128.00 | 123.36 | 121,000 |
| 2024-02-23 | 130.00 | 130.00 | 129.00 | 130.00 | 125.29 | 15,100 |
| 2024-02-22 | 130.00 | 130.00 | 127.00 | 130.00 | 125.29 | 1,173,000 |
| 2024-02-21 | 130.00 | 130.00 | 125.00 | 130.00 | 125.29 | 360,400 |
| 2024-02-20 | 130.00 | 131.00 | 128.00 | 130.00 | 125.29 | 50,100 |
| 2024-02-19 | 137.00 | 137.00 | 127.00 | 131.00 | 126.25 | 1,344,900 |
| 2024-02-16 | 138.00 | 138.00 | 126.00 | 128.00 | 123.36 | 2,593,400 |
| 2024-02-15 | 138.00 | 138.00 | 127.00 | 128.00 | 123.36 | 414,300 |
| 2024-02-13 | 138.00 | 138.00 | 127.00 | 129.00 | 124.32 | 147,900 |
| 2024-02-12 | 139.00 | 139.00 | 127.00 | 128.00 | 123.36 | 508,400 |
| 2024-02-07 | 138.00 | 138.00 | 128.00 | 130.00 | 125.29 | 148,200 |
| 2024-02-06 | 136.00 | 136.00 | 127.00 | 128.00 | 123.36 | 554,300 |
| 2024-02-05 | 143.00 | 143.00 | 130.00 | 133.00 | 128.18 | 252,600 |
| 2024-02-02 | 144.00 | 144.00 | 124.00 | 134.00 | 129.14 | 277,900 |
| 2024-02-01 | 142.00 | 142.00 | 132.00 | 135.00 | 130.11 | 1,139,600 |
| 2024-01-31 | 145.00 | 145.00 | 130.00 | 132.00 | 127.22 | 405,700 |
| 2024-01-30 | 143.00 | 143.00 | 134.00 | 136.00 | 131.07 | 1,291,500 |
| 2024-01-29 | 142.00 | 142.00 | 133.00 | 134.00 | 129.14 | 1,183,100 |
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.