Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 185.00 | 187.00 | 173.00 | 173.00 | 165.90 | 4,439,500 |
| 2023-01-25 | 166.00 | 190.00 | 161.00 | 185.00 | 177.40 | 255,308,200 |
| 2023-01-24 | 138.00 | 163.00 | 137.00 | 163.00 | 156.31 | 289,240,100 |
| 2023-01-20 | 131.00 | 137.00 | 129.00 | 137.00 | 131.37 | 299,241,500 |
| 2023-01-19 | 130.00 | 131.00 | 128.00 | 130.00 | 124.66 | 40,806,400 |
| 2023-01-18 | 131.00 | 131.00 | 128.00 | 130.00 | 124.66 | 5,929,500 |
| 2023-01-17 | 130.00 | 132.00 | 129.00 | 130.00 | 124.66 | 4,094,800 |
| 2023-01-16 | 131.00 | 133.00 | 130.00 | 130.00 | 124.66 | 3,745,100 |
| 2023-01-13 | 135.00 | 135.00 | 128.00 | 130.00 | 124.66 | 50,770,800 |
| 2023-01-12 | 128.00 | 133.00 | 126.00 | 132.00 | 126.58 | 54,246,700 |
| 2023-01-11 | 128.00 | 137.00 | 125.00 | 128.00 | 122.74 | 27,168,500 |
| 2023-01-10 | 127.00 | 128.00 | 124.00 | 128.00 | 122.74 | 41,985,300 |
| 2023-01-09 | 125.00 | 130.00 | 125.00 | 126.00 | 120.83 | 4,631,200 |
| 2023-01-06 | 126.00 | 128.00 | 121.00 | 125.00 | 119.87 | 6,376,700 |
| 2023-01-05 | 136.00 | 136.00 | 126.00 | 126.00 | 120.83 | 19,035,000 |
| 2023-01-04 | 128.00 | 137.00 | 126.00 | 135.00 | 129.46 | 76,241,400 |
| 2023-01-03 | 129.00 | 130.00 | 125.00 | 128.00 | 122.74 | 7,678,600 |
| 2023-01-02 | 129.00 | 132.00 | 125.00 | 129.00 | 123.70 | 13,300,000 |
| 2022-12-30 | 136.00 | 137.00 | 129.00 | 129.00 | 123.70 | 23,832,700 |
| 2022-12-29 | 128.00 | 138.00 | 128.00 | 135.00 | 129.46 | 18,913,600 |
| 2022-12-28 | 137.00 | 141.00 | 132.00 | 132.00 | 126.58 | 51,737,700 |
| 2022-12-27 | 135.00 | 146.00 | 130.00 | 136.00 | 130.42 | 179,624,300 |
| 2022-12-26 | 132.00 | 176.00 | 128.00 | 135.00 | 129.46 | 377,100,900 |
| 2022-12-23 | 127.00 | 138.00 | 126.00 | 131.00 | 125.62 | 32,438,200 |
| 2022-12-22 | 126.00 | 127.00 | 125.00 | 127.00 | 121.78 | 6,485,400 |
| 2022-12-21 | 127.00 | 127.00 | 125.00 | 126.00 | 120.83 | 34,123,300 |
| 2022-12-20 | 125.00 | 129.00 | 124.00 | 126.00 | 120.83 | 28,335,400 |
| 2022-12-19 | 125.00 | 129.00 | 123.00 | 126.00 | 120.83 | 36,878,300 |
| 2022-12-16 | 122.00 | 127.00 | 121.00 | 125.00 | 119.87 | 6,401,500 |
| 2022-12-15 | 124.00 | 125.00 | 120.00 | 124.00 | 118.91 | 12,247,000 |
| 2022-12-14 | 127.00 | 128.00 | 124.00 | 124.00 | 118.91 | 3,622,400 |
| 2022-12-13 | 129.00 | 129.00 | 123.00 | 126.00 | 120.83 | 62,428,900 |
| 2022-12-12 | 121.00 | 129.00 | 119.00 | 128.00 | 122.74 | 44,021,000 |
| 2022-12-09 | 121.00 | 123.00 | 118.00 | 121.00 | 116.03 | 7,963,200 |
| 2022-12-08 | 126.00 | 126.00 | 118.00 | 120.00 | 115.07 | 28,094,000 |
| 2022-12-07 | 126.00 | 127.00 | 124.00 | 125.00 | 119.87 | 8,463,300 |
| 2022-12-06 | 128.00 | 129.00 | 125.00 | 126.00 | 120.83 | 41,642,200 |
| 2022-12-05 | 130.00 | 131.00 | 127.00 | 128.00 | 122.74 | 7,193,400 |
| 2022-12-02 | 127.00 | 132.00 | 126.00 | 130.00 | 124.66 | 38,952,100 |
| 2022-12-01 | 130.00 | 131.00 | 125.00 | 127.00 | 121.78 | 24,928,500 |
| 2022-11-30 | 131.00 | 131.00 | 128.00 | 130.00 | 124.66 | 13,518,700 |
| 2022-11-29 | 133.00 | 137.00 | 131.00 | 131.00 | 125.62 | 29,478,600 |
| 2022-11-28 | 131.00 | 134.00 | 128.00 | 133.00 | 127.54 | 27,456,700 |
| 2022-11-25 | 131.00 | 132.00 | 129.00 | 131.00 | 125.62 | 20,709,000 |
| 2022-11-24 | 132.00 | 132.00 | 128.00 | 131.00 | 125.62 | 75,514,100 |
| 2022-11-23 | 132.00 | 132.00 | 128.00 | 132.00 | 126.58 | 24,737,700 |
| 2022-11-22 | 129.00 | 133.00 | 124.00 | 129.00 | 123.70 | 39,146,900 |
| 2022-11-21 | 130.00 | 131.00 | 125.00 | 128.00 | 122.74 | 24,347,100 |
| 2022-11-18 | 128.00 | 134.00 | 128.00 | 130.00 | 124.66 | 87,800,300 |
| 2022-11-17 | 132.00 | 132.00 | 125.00 | 128.00 | 122.74 | 47,962,300 |
| 2022-11-16 | 134.00 | 135.00 | 130.00 | 131.00 | 125.62 | 66,993,300 |
| 2022-11-15 | 132.00 | 138.00 | 130.00 | 133.00 | 127.54 | 66,359,600 |
| 2022-11-14 | 127.00 | 152.00 | 124.00 | 131.00 | 125.62 | 421,256,000 |
| 2022-11-11 | 124.00 | 137.00 | 119.00 | 126.00 | 120.83 | 184,932,900 |
| 2022-11-10 | 126.00 | 132.00 | 119.00 | 124.00 | 118.91 | 102,826,800 |
| 2022-11-09 | 124.00 | 137.00 | 121.00 | 127.00 | 121.78 | 272,895,300 |
| 2022-11-08 | 150.00 | 150.00 | 112.00 | 130.00 | 124.66 | 1,222,706,900 |
← NewerPage 16 of 16 · 957 trading days
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.