Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 194.00 | 222.00 | 194.00 | 204.00 | 196.61 | 9,361,100 |
| 2023-05-02 | 202.00 | 206.00 | 200.00 | 202.00 | 194.68 | 3,635,200 |
| 2023-04-28 | 194.00 | 206.00 | 194.00 | 200.00 | 192.75 | 4,530,500 |
| 2023-04-27 | 196.00 | 210.00 | 196.00 | 202.00 | 194.68 | 7,168,300 |
| 2023-04-26 | 202.00 | 208.00 | 196.00 | 200.00 | 191.79 | 3,210,100 |
| 2023-04-18 | 196.00 | 212.00 | 196.00 | 200.00 | 191.79 | 6,052,300 |
| 2023-04-17 | 199.00 | 210.00 | 191.00 | 206.00 | 197.54 | 12,593,000 |
| 2023-04-14 | 206.00 | 220.00 | 204.00 | 204.00 | 195.62 | 11,118,700 |
| 2023-04-13 | 232.00 | 234.00 | 218.00 | 218.00 | 209.05 | 10,950,400 |
| 2023-04-12 | 202.00 | 236.00 | 202.00 | 230.00 | 220.55 | 22,516,000 |
| 2023-04-11 | 204.00 | 224.00 | 204.00 | 214.00 | 205.21 | 9,256,000 |
| 2023-04-10 | 212.00 | 218.00 | 200.00 | 218.00 | 209.05 | 8,825,400 |
| 2023-04-06 | 216.00 | 226.00 | 208.00 | 212.00 | 203.29 | 10,656,000 |
| 2023-04-05 | 214.00 | 236.00 | 214.00 | 222.00 | 212.88 | 10,488,500 |
| 2023-04-04 | 228.00 | 242.00 | 222.00 | 228.00 | 218.64 | 15,012,600 |
| 2023-04-03 | 212.00 | 230.00 | 212.00 | 228.00 | 218.64 | 40,848,000 |
| 2023-03-31 | 230.00 | 234.00 | 222.00 | 224.00 | 214.80 | 52,265,000 |
| 2023-03-30 | 216.00 | 236.00 | 216.00 | 230.00 | 220.55 | 65,553,700 |
| 2023-03-29 | 220.00 | 252.00 | 220.00 | 232.00 | 222.47 | 15,636,000 |
| 2023-03-28 | 232.00 | 242.00 | 218.00 | 234.00 | 224.39 | 54,866,600 |
| 2023-03-27 | 226.00 | 256.00 | 216.00 | 226.00 | 216.72 | 35,279,300 |
| 2023-03-24 | 226.00 | 254.00 | 226.00 | 228.00 | 218.64 | 17,309,200 |
| 2023-03-21 | 244.00 | 254.00 | 242.00 | 242.00 | 232.06 | 94,211,300 |
| 2023-03-20 | 260.00 | 280.00 | 260.00 | 260.00 | 249.32 | 35,035,000 |
| 2023-03-17 | 298.00 | 326.00 | 278.00 | 278.00 | 266.58 | 78,612,000 |
| 2023-03-16 | 302.00 | 312.00 | 294.00 | 298.00 | 285.76 | 52,180,200 |
| 2023-03-15 | 290.00 | 314.00 | 286.00 | 302.00 | 289.60 | 82,981,100 |
| 2023-03-14 | 262.00 | 330.00 | 262.00 | 292.00 | 280.01 | 60,508,700 |
| 2023-03-13 | 300.00 | 300.00 | 280.00 | 280.00 | 268.50 | 8,710,300 |
| 2023-03-10 | 300.00 | 300.00 | 300.00 | 300.00 | 287.68 | 0 |
| 2023-03-09 | 254.00 | 312.00 | 252.00 | 300.00 | 287.68 | 148,666,300 |
| 2023-03-08 | 222.00 | 256.00 | 212.00 | 252.00 | 241.65 | 140,681,800 |
| 2023-03-07 | 222.00 | 236.00 | 206.00 | 220.00 | 210.97 | 106,608,800 |
| 2023-03-06 | 202.00 | 240.00 | 188.00 | 218.00 | 209.05 | 169,460,400 |
| 2023-03-03 | 160.00 | 212.00 | 159.00 | 202.00 | 193.70 | 231,517,900 |
| 2023-03-02 | 163.00 | 165.00 | 154.00 | 159.00 | 152.47 | 149,584,600 |
| 2023-03-01 | 145.00 | 165.00 | 145.00 | 162.00 | 155.35 | 89,871,100 |
| 2023-02-28 | 145.00 | 147.00 | 143.00 | 145.00 | 139.05 | 90,603,300 |
| 2023-02-27 | 146.00 | 149.00 | 140.00 | 145.00 | 139.05 | 117,162,400 |
| 2023-02-24 | 149.00 | 151.00 | 146.00 | 146.00 | 140.00 | 38,349,700 |
| 2023-02-23 | 146.00 | 154.00 | 146.00 | 149.00 | 142.88 | 50,485,400 |
| 2023-02-22 | 150.00 | 151.00 | 145.00 | 146.00 | 140.00 | 1,784,600 |
| 2023-02-21 | 155.00 | 155.00 | 148.00 | 150.00 | 143.84 | 2,187,600 |
| 2023-02-20 | 153.00 | 155.00 | 151.00 | 154.00 | 147.68 | 1,445,900 |
| 2023-02-17 | 143.00 | 156.00 | 143.00 | 153.00 | 146.72 | 56,119,700 |
| 2023-02-16 | 154.00 | 158.00 | 150.00 | 153.00 | 146.72 | 44,281,500 |
| 2023-02-15 | 145.00 | 162.00 | 145.00 | 156.00 | 149.59 | 59,898,500 |
| 2023-02-14 | 135.00 | 153.00 | 135.00 | 150.00 | 143.84 | 44,147,900 |
| 2023-02-13 | 134.00 | 148.00 | 134.00 | 144.00 | 138.09 | 37,394,700 |
| 2023-02-10 | 144.00 | 160.00 | 143.00 | 143.00 | 137.13 | 18,214,200 |
| 2023-02-09 | 160.00 | 165.00 | 153.00 | 153.00 | 146.72 | 12,949,500 |
| 2023-02-08 | 157.00 | 166.00 | 157.00 | 164.00 | 157.27 | 5,880,900 |
| 2023-02-07 | 151.00 | 166.00 | 151.00 | 162.00 | 155.35 | 45,314,500 |
| 2023-02-06 | 168.00 | 171.00 | 157.00 | 159.00 | 152.47 | 40,805,900 |
| 2023-02-03 | 159.00 | 173.00 | 159.00 | 168.00 | 161.10 | 9,135,200 |
| 2023-02-02 | 156.00 | 171.00 | 156.00 | 168.00 | 161.10 | 13,921,900 |
| 2023-02-01 | 160.00 | 166.00 | 160.00 | 160.00 | 153.43 | 8,393,500 |
| 2023-01-31 | 167.00 | 171.00 | 159.00 | 160.00 | 153.43 | 46,205,900 |
| 2023-01-30 | 150.00 | 178.00 | 150.00 | 165.00 | 158.22 | 51,994,600 |
| 2023-01-27 | 162.00 | 162.00 | 161.00 | 161.00 | 154.39 | 3,076,900 |
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.