Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 132.00 | 137.00 | 128.00 | 128.00 | 123.36 | 1,292,700 |
| 2023-08-03 | 134.00 | 139.00 | 132.00 | 132.00 | 127.22 | 1,279,400 |
| 2023-08-02 | 130.00 | 136.00 | 127.00 | 133.00 | 128.18 | 827,400 |
| 2023-08-01 | 131.00 | 140.00 | 131.00 | 133.00 | 128.18 | 1,066,700 |
| 2023-07-31 | 127.00 | 140.00 | 127.00 | 140.00 | 134.93 | 1,424,900 |
| 2023-07-28 | 131.00 | 138.00 | 131.00 | 134.00 | 129.14 | 1,822,100 |
| 2023-07-27 | 133.00 | 141.00 | 133.00 | 139.00 | 133.96 | 903,700 |
| 2023-07-26 | 141.00 | 144.00 | 139.00 | 140.00 | 134.93 | 1,329,900 |
| 2023-07-25 | 135.00 | 145.00 | 135.00 | 143.00 | 137.82 | 3,690,700 |
| 2023-07-24 | 144.00 | 144.00 | 139.00 | 142.00 | 136.85 | 1,847,100 |
| 2023-07-21 | 138.00 | 149.00 | 138.00 | 143.00 | 137.82 | 2,190,500 |
| 2023-07-20 | 135.00 | 152.00 | 135.00 | 147.00 | 141.67 | 7,030,500 |
| 2023-07-18 | 134.00 | 161.00 | 134.00 | 144.00 | 138.78 | 24,355,300 |
| 2023-07-17 | 136.00 | 155.00 | 136.00 | 143.00 | 137.82 | 9,489,800 |
| 2023-07-14 | 142.00 | 154.00 | 142.00 | 145.00 | 139.74 | 12,586,600 |
| 2023-07-13 | 122.00 | 160.00 | 122.00 | 151.00 | 145.53 | 25,871,700 |
| 2023-07-12 | 124.00 | 134.00 | 124.00 | 130.00 | 125.29 | 3,845,200 |
| 2023-07-11 | 125.00 | 128.00 | 125.00 | 126.00 | 121.43 | 1,442,900 |
| 2023-07-10 | 119.00 | 129.00 | 119.00 | 127.00 | 122.40 | 1,594,900 |
| 2023-07-07 | 121.00 | 135.00 | 121.00 | 127.00 | 122.40 | 6,315,900 |
| 2023-07-06 | 125.00 | 134.00 | 125.00 | 130.00 | 125.29 | 11,667,700 |
| 2023-07-05 | 123.00 | 141.00 | 118.00 | 133.00 | 128.18 | 39,929,500 |
| 2023-07-04 | 120.00 | 122.00 | 113.00 | 118.00 | 113.72 | 4,254,300 |
| 2023-07-03 | 137.00 | 137.00 | 118.00 | 118.00 | 113.72 | 3,127,100 |
| 2023-06-27 | 139.00 | 139.00 | 121.00 | 128.00 | 123.36 | 6,915,500 |
| 2023-06-26 | 143.00 | 143.00 | 130.00 | 130.00 | 125.29 | 2,143,300 |
| 2023-06-23 | 143.00 | 146.00 | 133.00 | 133.00 | 128.18 | 10,515,500 |
| 2023-06-22 | 155.00 | 157.00 | 142.00 | 143.00 | 137.82 | 9,162,300 |
| 2023-06-21 | 151.00 | 162.00 | 151.00 | 159.00 | 153.24 | 6,935,700 |
| 2023-06-20 | 154.00 | 162.00 | 154.00 | 161.00 | 155.16 | 2,472,500 |
| 2023-06-19 | 155.00 | 169.00 | 155.00 | 163.00 | 157.09 | 6,624,300 |
| 2023-06-16 | 156.00 | 169.00 | 156.00 | 164.00 | 158.06 | 2,954,100 |
| 2023-06-15 | 160.00 | 170.00 | 160.00 | 165.00 | 159.02 | 2,591,000 |
| 2023-06-14 | 158.00 | 170.00 | 158.00 | 170.00 | 163.84 | 2,446,900 |
| 2023-06-13 | 161.00 | 173.00 | 161.00 | 168.00 | 161.91 | 2,653,800 |
| 2023-06-12 | 161.00 | 171.00 | 161.00 | 171.00 | 164.80 | 2,412,300 |
| 2023-06-09 | 163.00 | 171.00 | 163.00 | 171.00 | 164.80 | 1,878,200 |
| 2023-06-08 | 165.00 | 173.00 | 164.00 | 173.00 | 166.73 | 2,481,800 |
| 2023-06-07 | 167.00 | 168.00 | 163.00 | 168.00 | 161.91 | 2,008,900 |
| 2023-06-06 | 160.00 | 172.00 | 160.00 | 168.00 | 161.91 | 2,898,800 |
| 2023-06-05 | 160.00 | 170.00 | 160.00 | 170.00 | 163.84 | 1,942,400 |
| 2023-05-31 | 168.00 | 170.00 | 161.00 | 170.00 | 163.84 | 4,903,500 |
| 2023-05-30 | 163.00 | 173.00 | 163.00 | 168.00 | 161.91 | 758,200 |
| 2023-05-29 | 170.00 | 173.00 | 163.00 | 173.00 | 166.73 | 2,941,700 |
| 2023-05-26 | 159.00 | 172.00 | 158.00 | 172.00 | 165.77 | 6,668,300 |
| 2023-05-25 | 162.00 | 173.00 | 162.00 | 168.00 | 161.91 | 3,644,400 |
| 2023-05-24 | 170.00 | 174.00 | 170.00 | 171.00 | 164.80 | 2,029,700 |
| 2023-05-23 | 171.00 | 175.00 | 171.00 | 171.00 | 164.80 | 2,584,200 |
| 2023-05-22 | 169.00 | 180.00 | 167.00 | 174.00 | 167.69 | 3,109,600 |
| 2023-05-19 | 177.00 | 181.00 | 163.00 | 169.00 | 162.87 | 6,268,700 |
| 2023-05-17 | 184.00 | 186.00 | 174.00 | 175.00 | 168.66 | 6,025,200 |
| 2023-05-16 | 180.00 | 192.00 | 177.00 | 184.00 | 177.33 | 18,514,100 |
| 2023-05-15 | 193.00 | 206.00 | 190.00 | 190.00 | 183.11 | 15,079,400 |
| 2023-05-12 | 216.00 | 218.00 | 204.00 | 204.00 | 196.61 | 11,160,800 |
| 2023-05-11 | 224.00 | 226.00 | 210.00 | 218.00 | 210.10 | 11,316,500 |
| 2023-05-10 | 220.00 | 234.00 | 218.00 | 222.00 | 213.95 | 30,093,500 |
| 2023-05-09 | 224.00 | 232.00 | 214.00 | 220.00 | 212.03 | 11,776,100 |
| 2023-05-08 | 208.00 | 226.00 | 208.00 | 222.00 | 213.95 | 22,948,500 |
| 2023-05-05 | 195.00 | 240.00 | 195.00 | 208.00 | 200.46 | 44,825,100 |
| 2023-05-04 | 193.00 | 214.00 | 193.00 | 206.00 | 198.53 | 6,136,400 |
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.