Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 346,100 |
| 2026-07-24 | 119.00 | 120.00 | 115.00 | 120.00 | 120.00 | 484,500 |
| 2026-07-23 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 483,800 |
| 2026-07-22 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 146,800 |
| 2026-07-21 | 120.00 | 121.00 | 116.00 | 120.00 | 120.00 | 390,600 |
| 2026-07-20 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 278,600 |
| 2026-07-17 | 121.00 | 122.00 | 116.00 | 121.00 | 121.00 | 442,900 |
| 2026-07-16 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 626,900 |
| 2026-07-15 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 343,000 |
| 2026-07-14 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 328,700 |
| 2026-07-13 | 118.00 | 124.00 | 112.00 | 116.00 | 116.00 | 681,800 |
| 2026-07-10 | 124.00 | 124.00 | 117.00 | 120.00 | 120.00 | 588,400 |
| 2026-07-09 | 120.00 | 129.00 | 107.00 | 120.00 | 120.00 | 881,600 |
| 2026-07-08 | 117.00 | 125.00 | 116.00 | 122.00 | 122.00 | 171,500 |
| 2026-07-07 | 117.00 | 123.00 | 116.00 | 121.00 | 121.00 | 67,200 |
| 2026-07-06 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 216,500 |
| 2026-07-03 | 121.00 | 124.00 | 117.00 | 117.00 | 117.00 | 190,600 |
| 2026-07-02 | 120.00 | 126.00 | 117.00 | 120.00 | 120.00 | 72,900 |
| 2026-07-01 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 24,600 |
| 2026-06-30 | 119.00 | 122.00 | 105.00 | 120.00 | 120.00 | 131,600 |
| 2026-06-29 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 94,500 |
| 2026-06-26 | 122.00 | 127.00 | 120.00 | 122.00 | 122.00 | 34,400 |
| 2026-06-25 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 161,000 |
| 2026-06-24 | 123.00 | 123.00 | 110.00 | 120.00 | 120.00 | 525,500 |
| 2026-06-23 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 130,800 |
| 2026-06-22 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 35,200 |
| 2026-06-19 | 125.00 | 125.00 | 122.00 | 123.00 | 121.14 | 57,000 |
| 2026-06-18 | 126.00 | 126.00 | 122.00 | 125.00 | 123.11 | 532,600 |
| 2026-06-17 | 129.00 | 129.00 | 124.00 | 124.00 | 122.12 | 352,800 |
| 2026-06-16 | 129.00 | 129.00 | 129.00 | 129.00 | 127.05 | 0 |
| 2026-06-15 | 123.00 | 129.00 | 122.00 | 129.00 | 127.05 | 466,200 |
| 2026-06-12 | 125.00 | 125.00 | 114.00 | 123.00 | 121.14 | 175,000 |
| 2026-06-11 | 128.00 | 128.00 | 121.00 | 123.00 | 121.14 | 198,800 |
| 2026-06-10 | 126.00 | 130.00 | 125.00 | 127.00 | 125.08 | 293,300 |
| 2026-06-09 | 121.00 | 130.00 | 114.00 | 126.00 | 124.09 | 554,100 |
| 2026-06-08 | 115.00 | 121.00 | 106.00 | 121.00 | 119.17 | 1,504,900 |
| 2026-06-05 | 125.00 | 125.00 | 111.00 | 115.00 | 113.26 | 276,000 |
| 2026-06-04 | 125.00 | 126.00 | 110.00 | 125.00 | 123.11 | 833,800 |
| 2026-06-03 | 126.00 | 128.00 | 119.00 | 119.00 | 117.20 | 160,500 |
| 2026-06-02 | 122.00 | 127.00 | 122.00 | 126.00 | 124.09 | 129,200 |
| 2026-06-01 | 125.00 | 125.00 | 125.00 | 125.00 | 123.11 | 0 |
| 2026-05-29 | 125.00 | 125.00 | 121.00 | 125.00 | 123.11 | 332,300 |
| 2026-05-28 | 125.00 | 125.00 | 125.00 | 125.00 | 123.11 | 0 |
| 2026-05-27 | 125.00 | 125.00 | 125.00 | 125.00 | 123.11 | 0 |
| 2026-05-26 | 125.00 | 125.00 | 120.00 | 125.00 | 123.11 | 439,500 |
| 2026-05-25 | 125.00 | 125.00 | 120.00 | 125.00 | 123.11 | 375,600 |
| 2026-05-22 | 129.00 | 129.00 | 120.00 | 125.00 | 123.11 | 293,100 |
| 2026-05-21 | 129.00 | 130.00 | 125.00 | 125.00 | 123.11 | 943,000 |
| 2026-05-20 | 125.00 | 132.00 | 125.00 | 128.00 | 126.06 | 370,800 |
| 2026-05-19 | 130.00 | 133.00 | 125.00 | 129.00 | 127.05 | 746,500 |
| 2026-05-18 | 130.00 | 133.00 | 126.00 | 130.00 | 128.03 | 288,800 |
| 2026-05-15 | 133.00 | 133.00 | 133.00 | 133.00 | 130.99 | 0 |
| 2026-05-14 | 133.00 | 133.00 | 133.00 | 133.00 | 130.99 | 0 |
| 2026-05-13 | 134.00 | 134.00 | 128.00 | 133.00 | 130.99 | 235,200 |
| 2026-05-12 | 135.00 | 135.00 | 129.00 | 133.00 | 130.99 | 1,168,500 |
| 2026-05-11 | 130.00 | 133.00 | 126.00 | 131.00 | 129.02 | 897,000 |
| 2026-05-08 | 135.00 | 135.00 | 130.00 | 130.00 | 128.03 | 275,500 |
| 2026-05-07 | 131.00 | 135.00 | 130.00 | 133.00 | 130.99 | 807,300 |
| 2026-05-06 | 126.00 | 130.00 | 126.00 | 130.00 | 128.03 | 1,559,100 |
| 2026-05-05 | 126.00 | 130.00 | 125.00 | 125.00 | 123.11 | 108,200 |
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.