Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 148.00 | 148.00 | 127.00 | 133.00 | 128.18 | 1,811,600 |
| 2024-01-25 | 127.00 | 138.00 | 127.00 | 128.00 | 123.36 | 2,502,900 |
| 2024-01-24 | 136.00 | 136.00 | 127.00 | 127.00 | 122.40 | 481,600 |
| 2024-01-23 | 136.00 | 139.00 | 131.00 | 136.00 | 131.07 | 823,900 |
| 2024-01-22 | 138.00 | 140.00 | 136.00 | 138.00 | 133.00 | 510,200 |
| 2024-01-19 | 137.00 | 143.00 | 137.00 | 140.00 | 134.93 | 996,200 |
| 2024-01-18 | 141.00 | 145.00 | 136.00 | 137.00 | 132.03 | 170,500 |
| 2024-01-17 | 140.00 | 140.00 | 137.00 | 139.00 | 133.96 | 200,900 |
| 2024-01-16 | 136.00 | 141.00 | 136.00 | 140.00 | 134.93 | 1,436,500 |
| 2024-01-15 | 137.00 | 137.00 | 137.00 | 137.00 | 132.03 | 0 |
| 2024-01-12 | 120.00 | 142.00 | 120.00 | 137.00 | 132.03 | 579,900 |
| 2024-01-11 | 134.00 | 145.00 | 134.00 | 140.00 | 134.93 | 165,000 |
| 2024-01-10 | 135.00 | 148.00 | 135.00 | 142.00 | 136.85 | 117,200 |
| 2024-01-09 | 137.00 | 149.00 | 137.00 | 144.00 | 138.78 | 201,900 |
| 2024-01-08 | 136.00 | 149.00 | 136.00 | 147.00 | 141.67 | 391,700 |
| 2024-01-05 | 145.00 | 148.00 | 142.00 | 145.00 | 139.74 | 184,000 |
| 2024-01-04 | 145.00 | 150.00 | 145.00 | 146.00 | 140.71 | 355,600 |
| 2024-01-03 | 131.00 | 153.00 | 131.00 | 148.00 | 142.64 | 356,700 |
| 2024-01-02 | 130.00 | 151.00 | 130.00 | 151.00 | 145.53 | 1,098,000 |
| 2023-12-29 | 125.00 | 150.00 | 125.00 | 150.00 | 144.56 | 2,265,600 |
| 2023-12-28 | 148.00 | 148.00 | 136.00 | 145.00 | 139.74 | 3,165,100 |
| 2023-12-27 | 155.00 | 155.00 | 138.00 | 138.00 | 133.00 | 1,962,200 |
| 2023-12-22 | 154.00 | 154.00 | 140.00 | 145.00 | 139.74 | 1,471,900 |
| 2023-12-21 | 145.00 | 145.00 | 141.00 | 145.00 | 139.74 | 1,792,000 |
| 2023-12-20 | 147.00 | 150.00 | 133.00 | 144.00 | 138.78 | 9,253,500 |
| 2023-12-19 | 159.00 | 160.00 | 138.00 | 140.00 | 134.93 | 5,451,800 |
| 2023-12-18 | 166.00 | 166.00 | 153.00 | 159.00 | 153.24 | 2,749,000 |
| 2023-12-15 | 164.00 | 166.00 | 160.00 | 164.00 | 158.06 | 718,200 |
| 2023-12-14 | 167.00 | 177.00 | 162.00 | 164.00 | 158.06 | 2,538,900 |
| 2023-12-13 | 160.00 | 168.00 | 160.00 | 168.00 | 161.91 | 1,542,100 |
| 2023-12-12 | 162.00 | 171.00 | 149.00 | 169.00 | 162.87 | 3,922,200 |
| 2023-12-11 | 162.00 | 169.00 | 159.00 | 169.00 | 162.87 | 3,133,000 |
| 2023-12-08 | 169.00 | 185.00 | 160.00 | 162.00 | 156.13 | 4,993,800 |
| 2023-12-07 | 180.00 | 194.00 | 170.00 | 177.00 | 170.58 | 12,725,300 |
| 2023-12-06 | 152.00 | 196.00 | 152.00 | 179.00 | 172.51 | 15,799,900 |
| 2023-12-05 | 136.00 | 168.00 | 136.00 | 160.00 | 154.20 | 16,266,900 |
| 2023-12-04 | 133.00 | 147.00 | 133.00 | 145.00 | 139.74 | 3,318,100 |
| 2023-12-01 | 134.00 | 147.00 | 134.00 | 142.00 | 136.85 | 3,299,100 |
| 2023-11-30 | 135.00 | 150.00 | 135.00 | 143.00 | 137.82 | 24,547,500 |
| 2023-11-29 | 133.00 | 135.00 | 131.00 | 135.00 | 130.11 | 1,684,200 |
| 2023-11-28 | 131.00 | 133.00 | 130.00 | 133.00 | 128.18 | 396,200 |
| 2023-11-27 | 130.00 | 131.00 | 129.00 | 131.00 | 126.25 | 916,100 |
| 2023-11-24 | 124.00 | 133.00 | 124.00 | 130.00 | 125.29 | 2,349,900 |
| 2023-11-23 | 135.00 | 136.00 | 131.00 | 133.00 | 128.18 | 2,028,900 |
| 2023-11-22 | 130.00 | 139.00 | 129.00 | 134.00 | 129.14 | 8,875,300 |
| 2023-11-21 | 131.00 | 135.00 | 128.00 | 130.00 | 125.29 | 5,165,200 |
| 2023-11-20 | 124.00 | 135.00 | 124.00 | 131.00 | 126.25 | 5,011,800 |
| 2023-11-17 | 148.00 | 151.00 | 131.00 | 132.00 | 127.22 | 9,257,300 |
| 2023-11-16 | 129.00 | 158.00 | 127.00 | 147.00 | 141.67 | 45,683,500 |
| 2023-11-15 | 127.00 | 130.00 | 126.00 | 127.00 | 122.40 | 714,700 |
| 2023-11-14 | 126.00 | 128.00 | 125.00 | 126.00 | 121.43 | 476,100 |
| 2023-11-13 | 125.00 | 128.00 | 125.00 | 127.00 | 122.40 | 486,200 |
| 2023-11-10 | 129.00 | 129.00 | 122.00 | 125.00 | 120.47 | 2,912,800 |
| 2023-11-09 | 125.00 | 137.00 | 124.00 | 129.00 | 124.32 | 7,859,400 |
| 2023-11-08 | 124.00 | 125.00 | 122.00 | 125.00 | 120.47 | 581,200 |
| 2023-11-07 | 124.00 | 125.00 | 122.00 | 124.00 | 119.51 | 748,200 |
| 2023-11-06 | 130.00 | 130.00 | 123.00 | 123.00 | 118.54 | 395,400 |
| 2023-11-03 | 124.00 | 126.00 | 122.00 | 125.00 | 120.47 | 469,100 |
| 2023-11-02 | 124.00 | 128.00 | 123.00 | 124.00 | 119.51 | 143,200 |
| 2023-11-01 | 125.00 | 130.00 | 122.00 | 124.00 | 119.51 | 840,700 |
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.