Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 125.00 | 130.00 | 122.00 | 124.00 | 119.51 | 840,700 |
| 2023-10-31 | 125.00 | 126.00 | 122.00 | 124.00 | 119.51 | 414,700 |
| 2023-10-30 | 124.00 | 125.00 | 123.00 | 124.00 | 119.51 | 392,500 |
| 2023-10-27 | 125.00 | 128.00 | 124.00 | 124.00 | 119.51 | 300,900 |
| 2023-10-26 | 126.00 | 129.00 | 124.00 | 125.00 | 120.47 | 684,000 |
| 2023-10-25 | 128.00 | 131.00 | 126.00 | 127.00 | 122.40 | 663,900 |
| 2023-10-24 | 131.00 | 132.00 | 127.00 | 128.00 | 123.36 | 1,120,000 |
| 2023-10-23 | 134.00 | 138.00 | 126.00 | 130.00 | 125.29 | 1,229,900 |
| 2023-10-20 | 127.00 | 138.00 | 126.00 | 133.00 | 128.18 | 4,705,700 |
| 2023-10-19 | 121.00 | 128.00 | 121.00 | 126.00 | 121.43 | 750,900 |
| 2023-10-18 | 117.00 | 130.00 | 117.00 | 127.00 | 122.40 | 2,701,400 |
| 2023-10-17 | 120.00 | 133.00 | 120.00 | 125.00 | 120.47 | 8,157,300 |
| 2023-10-16 | 120.00 | 123.00 | 120.00 | 122.00 | 117.58 | 491,600 |
| 2023-10-13 | 116.00 | 125.00 | 116.00 | 123.00 | 118.54 | 2,132,700 |
| 2023-10-12 | 118.00 | 123.00 | 118.00 | 122.00 | 117.58 | 950,600 |
| 2023-10-11 | 118.00 | 122.00 | 118.00 | 121.00 | 116.61 | 2,805,200 |
| 2023-10-10 | 115.00 | 122.00 | 115.00 | 120.00 | 115.65 | 726,500 |
| 2023-10-09 | 120.00 | 122.00 | 120.00 | 120.00 | 115.65 | 714,900 |
| 2023-10-06 | 119.00 | 123.00 | 119.00 | 122.00 | 117.58 | 1,149,400 |
| 2023-10-05 | 116.00 | 124.00 | 116.00 | 122.00 | 117.58 | 1,705,100 |
| 2023-10-04 | 113.00 | 124.00 | 113.00 | 123.00 | 118.54 | 1,815,600 |
| 2023-10-03 | 125.00 | 126.00 | 118.00 | 120.00 | 115.65 | 4,261,800 |
| 2023-10-02 | 121.00 | 129.00 | 120.00 | 124.00 | 119.51 | 3,304,000 |
| 2023-09-29 | 116.00 | 123.00 | 116.00 | 121.00 | 116.61 | 974,700 |
| 2023-09-27 | 117.00 | 124.00 | 117.00 | 121.00 | 116.61 | 1,194,400 |
| 2023-09-26 | 117.00 | 125.00 | 117.00 | 123.00 | 118.54 | 813,400 |
| 2023-09-25 | 117.00 | 129.00 | 117.00 | 124.00 | 119.51 | 4,274,000 |
| 2023-09-22 | 115.00 | 123.00 | 115.00 | 122.00 | 117.58 | 2,053,000 |
| 2023-09-21 | 118.00 | 124.00 | 118.00 | 121.00 | 116.61 | 2,510,100 |
| 2023-09-20 | 119.00 | 135.00 | 119.00 | 122.00 | 117.58 | 3,463,400 |
| 2023-09-19 | 112.00 | 125.00 | 112.00 | 123.00 | 118.54 | 1,608,100 |
| 2023-09-18 | 118.00 | 125.00 | 118.00 | 121.00 | 116.61 | 1,837,600 |
| 2023-09-15 | 118.00 | 126.00 | 118.00 | 124.00 | 119.51 | 539,800 |
| 2023-09-14 | 117.00 | 124.00 | 117.00 | 124.00 | 119.51 | 390,400 |
| 2023-09-13 | 118.00 | 125.00 | 118.00 | 123.00 | 118.54 | 407,000 |
| 2023-09-12 | 119.00 | 126.00 | 119.00 | 123.00 | 118.54 | 721,900 |
| 2023-09-11 | 121.00 | 127.00 | 121.00 | 123.00 | 118.54 | 1,311,900 |
| 2023-09-08 | 119.00 | 125.00 | 119.00 | 122.00 | 117.58 | 887,300 |
| 2023-09-07 | 116.00 | 129.00 | 116.00 | 124.00 | 119.51 | 1,805,500 |
| 2023-09-06 | 116.00 | 127.00 | 116.00 | 124.00 | 119.51 | 2,467,300 |
| 2023-09-05 | 117.00 | 128.00 | 117.00 | 123.00 | 118.54 | 986,300 |
| 2023-09-04 | 120.00 | 126.00 | 120.00 | 124.00 | 119.51 | 2,041,900 |
| 2023-09-01 | 119.00 | 126.00 | 118.00 | 123.00 | 118.54 | 3,131,600 |
| 2023-08-31 | 124.00 | 151.00 | 117.00 | 123.00 | 118.54 | 29,024,100 |
| 2023-08-30 | 118.00 | 128.00 | 118.00 | 124.00 | 119.51 | 1,606,000 |
| 2023-08-29 | 117.00 | 131.00 | 117.00 | 124.00 | 119.51 | 2,564,000 |
| 2023-08-28 | 132.00 | 132.00 | 124.00 | 125.00 | 120.47 | 2,927,900 |
| 2023-08-25 | 133.00 | 140.00 | 132.00 | 132.00 | 127.22 | 2,123,600 |
| 2023-08-24 | 144.00 | 149.00 | 135.00 | 139.00 | 133.96 | 7,322,600 |
| 2023-08-23 | 130.00 | 156.00 | 130.00 | 144.00 | 138.78 | 23,859,200 |
| 2023-08-22 | 121.00 | 136.00 | 121.00 | 135.00 | 130.11 | 2,463,600 |
| 2023-08-21 | 117.00 | 131.00 | 117.00 | 130.00 | 125.29 | 1,508,300 |
| 2023-08-18 | 118.00 | 129.00 | 118.00 | 126.00 | 121.43 | 1,403,300 |
| 2023-08-16 | 131.00 | 131.00 | 124.00 | 125.00 | 120.47 | 512,200 |
| 2023-08-15 | 128.00 | 132.00 | 124.00 | 128.00 | 123.36 | 1,118,300 |
| 2023-08-14 | 122.00 | 133.00 | 122.00 | 128.00 | 123.36 | 221,900 |
| 2023-08-11 | 111.00 | 132.00 | 111.00 | 130.00 | 125.29 | 1,176,300 |
| 2023-08-10 | 116.00 | 129.00 | 116.00 | 126.00 | 121.43 | 872,500 |
| 2023-08-09 | 120.00 | 129.00 | 120.00 | 124.00 | 119.51 | 601,800 |
| 2023-08-08 | 119.00 | 129.00 | 119.00 | 129.00 | 124.32 | 1,611,300 |
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.