Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 127.00 | 128.00 | 125.00 | 126.00 | 124.09 | 123,600 |
| 2026-05-01 | 127.00 | 127.00 | 127.00 | 127.00 | 125.08 | 0 |
| 2026-04-30 | 132.00 | 132.00 | 125.00 | 127.00 | 125.08 | 670,500 |
| 2026-04-29 | 127.00 | 132.00 | 125.00 | 127.00 | 125.08 | 421,400 |
| 2026-04-28 | 127.00 | 131.00 | 124.00 | 129.00 | 127.05 | 993,700 |
| 2026-04-27 | 128.00 | 129.00 | 125.00 | 127.00 | 125.08 | 525,000 |
| 2026-04-24 | 131.00 | 131.00 | 127.00 | 127.00 | 125.08 | 450,300 |
| 2026-04-23 | 133.00 | 135.00 | 130.00 | 132.00 | 130.00 | 1,041,800 |
| 2026-04-22 | 137.00 | 137.00 | 131.00 | 133.00 | 130.99 | 648,200 |
| 2026-04-21 | 132.00 | 138.00 | 132.00 | 134.00 | 131.97 | 452,900 |
| 2026-04-20 | 134.00 | 136.00 | 130.00 | 131.00 | 129.02 | 562,100 |
| 2026-04-17 | 135.00 | 140.00 | 132.00 | 134.00 | 131.97 | 331,300 |
| 2026-04-16 | 132.00 | 138.00 | 132.00 | 134.00 | 131.97 | 845,900 |
| 2026-04-15 | 139.00 | 139.00 | 130.00 | 132.00 | 130.00 | 668,400 |
| 2026-04-14 | 138.00 | 139.00 | 129.00 | 134.00 | 131.97 | 922,900 |
| 2026-04-13 | 129.00 | 137.00 | 129.00 | 136.00 | 133.94 | 1,857,500 |
| 2026-04-10 | 130.00 | 132.00 | 129.00 | 129.00 | 127.05 | 171,200 |
| 2026-04-09 | 131.00 | 135.00 | 127.00 | 130.00 | 128.03 | 965,300 |
| 2026-04-08 | 131.00 | 132.00 | 125.00 | 131.00 | 129.02 | 388,600 |
| 2026-04-07 | 127.00 | 131.00 | 126.00 | 129.00 | 127.05 | 164,300 |
| 2026-04-06 | 126.00 | 134.00 | 126.00 | 127.00 | 125.08 | 1,185,200 |
| 2026-04-02 | 133.00 | 133.00 | 126.00 | 126.00 | 124.09 | 432,600 |
| 2026-04-01 | 143.00 | 143.00 | 129.00 | 132.00 | 130.00 | 1,971,900 |
| 2026-03-31 | 127.00 | 155.00 | 125.00 | 132.00 | 130.00 | 8,881,300 |
| 2026-03-30 | 129.00 | 130.00 | 125.00 | 125.00 | 123.11 | 208,700 |
| 2026-03-27 | 132.00 | 133.00 | 125.00 | 126.00 | 124.09 | 96,800 |
| 2026-03-26 | 133.00 | 135.00 | 128.00 | 130.00 | 128.03 | 90,400 |
| 2026-03-25 | 127.00 | 138.00 | 127.00 | 133.00 | 130.99 | 51,400 |
| 2026-03-17 | 126.00 | 135.00 | 126.00 | 127.00 | 125.08 | 193,600 |
| 2026-03-16 | 132.00 | 135.00 | 125.00 | 125.00 | 123.11 | 353,200 |
| 2026-03-13 | 133.00 | 138.00 | 131.00 | 132.00 | 130.00 | 1,962,800 |
| 2026-03-12 | 140.00 | 140.00 | 123.00 | 132.00 | 130.00 | 180,300 |
| 2026-03-11 | 129.00 | 135.00 | 125.00 | 135.00 | 132.96 | 643,200 |
| 2026-03-10 | 121.00 | 130.00 | 120.00 | 123.00 | 121.14 | 270,800 |
| 2026-03-09 | 132.00 | 132.00 | 117.00 | 118.00 | 116.22 | 1,097,700 |
| 2026-03-06 | 139.00 | 139.00 | 132.00 | 132.00 | 130.00 | 251,100 |
| 2026-03-05 | 136.00 | 139.00 | 133.00 | 137.00 | 134.93 | 256,400 |
| 2026-03-04 | 138.00 | 141.00 | 130.00 | 133.00 | 130.99 | 650,000 |
| 2026-03-03 | 136.00 | 141.00 | 136.00 | 137.00 | 134.93 | 287,600 |
| 2026-03-02 | 141.00 | 145.00 | 135.00 | 136.00 | 133.94 | 1,092,200 |
| 2026-02-27 | 145.00 | 146.00 | 140.00 | 142.00 | 139.85 | 695,900 |
| 2026-02-26 | 143.00 | 146.00 | 139.00 | 142.00 | 139.85 | 619,200 |
| 2026-02-25 | 139.00 | 143.00 | 138.00 | 143.00 | 140.84 | 1,564,600 |
| 2026-02-24 | 144.00 | 145.00 | 137.00 | 139.00 | 136.90 | 649,900 |
| 2026-02-23 | 144.00 | 147.00 | 141.00 | 144.00 | 141.82 | 1,190,400 |
| 2026-02-20 | 136.00 | 144.00 | 136.00 | 140.00 | 137.88 | 2,348,300 |
| 2026-02-19 | 139.00 | 140.00 | 134.00 | 140.00 | 137.88 | 1,248,900 |
| 2026-02-18 | 133.00 | 144.00 | 133.00 | 138.00 | 135.91 | 2,432,700 |
| 2026-02-13 | 138.00 | 140.00 | 132.00 | 133.00 | 130.99 | 379,400 |
| 2026-02-12 | 140.00 | 141.00 | 135.00 | 136.00 | 133.94 | 325,100 |
| 2026-02-11 | 140.00 | 142.00 | 137.00 | 138.00 | 135.91 | 442,600 |
| 2026-02-10 | 134.00 | 147.00 | 134.00 | 139.00 | 136.90 | 3,953,400 |
| 2026-02-09 | 128.00 | 138.00 | 128.00 | 134.00 | 131.97 | 548,400 |
| 2026-02-06 | 136.00 | 140.00 | 128.00 | 129.00 | 127.05 | 940,400 |
| 2026-02-05 | 142.00 | 142.00 | 135.00 | 136.00 | 133.94 | 517,400 |
| 2026-02-04 | 142.00 | 146.00 | 126.00 | 140.00 | 137.88 | 2,566,300 |
| 2026-02-03 | 135.00 | 140.00 | 135.00 | 136.00 | 133.94 | 475,700 |
| 2026-02-02 | 140.00 | 145.00 | 130.00 | 133.00 | 130.99 | 1,751,300 |
| 2026-01-30 | 144.00 | 146.00 | 141.00 | 141.00 | 138.87 | 1,674,400 |
| 2026-01-29 | 131.00 | 162.00 | 112.00 | 143.00 | 140.84 | 10,098,200 |
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.