Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 151.00 | 153.00 | 130.00 | 131.00 | 129.02 | 5,847,200 |
| 2026-01-27 | 159.00 | 159.00 | 150.00 | 152.00 | 149.70 | 3,254,200 |
| 2026-01-26 | 152.00 | 160.00 | 147.00 | 158.00 | 155.61 | 4,168,000 |
| 2026-01-23 | 159.00 | 166.00 | 150.00 | 151.00 | 148.72 | 6,087,100 |
| 2026-01-22 | 166.00 | 170.00 | 156.00 | 160.00 | 157.58 | 8,607,600 |
| 2026-01-21 | 151.00 | 199.00 | 150.00 | 164.00 | 161.52 | 53,328,000 |
| 2026-01-20 | 153.00 | 153.00 | 150.00 | 151.00 | 148.72 | 326,600 |
| 2026-01-19 | 149.00 | 153.00 | 148.00 | 150.00 | 147.73 | 712,400 |
| 2026-01-16 | 149.00 | 149.00 | 149.00 | 149.00 | 146.75 | 0 |
| 2026-01-15 | 151.00 | 151.00 | 149.00 | 149.00 | 146.75 | 387,400 |
| 2026-01-14 | 150.00 | 153.00 | 148.00 | 150.00 | 147.73 | 1,088,000 |
| 2026-01-13 | 151.00 | 151.00 | 148.00 | 150.00 | 147.73 | 1,258,800 |
| 2026-01-12 | 150.00 | 152.00 | 147.00 | 148.00 | 145.76 | 1,893,300 |
| 2026-01-09 | 149.00 | 151.00 | 147.00 | 149.00 | 146.75 | 1,487,600 |
| 2026-01-08 | 150.00 | 151.00 | 146.00 | 149.00 | 146.75 | 1,087,300 |
| 2026-01-07 | 147.00 | 151.00 | 144.00 | 150.00 | 147.73 | 2,806,300 |
| 2026-01-06 | 148.00 | 152.00 | 147.00 | 147.00 | 144.78 | 3,156,500 |
| 2026-01-05 | 154.00 | 154.00 | 146.00 | 148.00 | 145.76 | 920,300 |
| 2026-01-02 | 155.00 | 155.00 | 149.00 | 150.00 | 147.73 | 787,300 |
| 2026-01-01 | 155.00 | 155.00 | 155.00 | 155.00 | 152.66 | 0 |
| 2025-12-31 | 155.00 | 155.00 | 155.00 | 155.00 | 152.66 | 0 |
| 2025-12-30 | 151.00 | 155.00 | 146.00 | 155.00 | 152.66 | 596,500 |
| 2025-12-29 | 147.00 | 151.00 | 146.00 | 147.00 | 144.78 | 325,500 |
| 2025-12-26 | 148.00 | 148.00 | 148.00 | 148.00 | 145.76 | 0 |
| 2025-12-25 | 148.00 | 148.00 | 148.00 | 148.00 | 145.76 | 0 |
| 2025-12-24 | 151.00 | 151.00 | 147.00 | 148.00 | 145.76 | 249,600 |
| 2025-12-23 | 147.00 | 152.00 | 146.00 | 148.00 | 145.76 | 1,590,700 |
| 2025-12-22 | 149.00 | 150.00 | 144.00 | 147.00 | 144.78 | 1,302,300 |
| 2025-12-19 | 147.00 | 152.00 | 146.00 | 147.00 | 144.78 | 1,447,900 |
| 2025-12-18 | 149.00 | 150.00 | 146.00 | 147.00 | 144.78 | 456,800 |
| 2025-12-17 | 151.00 | 155.00 | 148.00 | 149.00 | 146.75 | 803,400 |
| 2025-12-16 | 149.00 | 151.00 | 146.00 | 150.00 | 147.73 | 807,400 |
| 2025-12-15 | 154.00 | 158.00 | 146.00 | 149.00 | 146.75 | 2,023,500 |
| 2025-12-12 | 165.00 | 166.00 | 155.00 | 156.00 | 153.64 | 3,728,800 |
| 2025-12-11 | 165.00 | 174.00 | 158.00 | 165.00 | 162.50 | 12,510,200 |
| 2025-12-10 | 148.00 | 172.00 | 147.00 | 164.00 | 161.52 | 26,338,400 |
| 2025-12-09 | 150.00 | 151.00 | 146.00 | 147.00 | 144.78 | 1,334,200 |
| 2025-12-08 | 148.00 | 151.00 | 148.00 | 149.00 | 146.75 | 658,300 |
| 2025-12-05 | 147.00 | 149.00 | 144.00 | 148.00 | 145.76 | 485,000 |
| 2025-12-04 | 146.00 | 150.00 | 145.00 | 147.00 | 144.78 | 955,800 |
| 2025-12-03 | 152.00 | 152.00 | 147.00 | 147.00 | 144.78 | 627,700 |
| 2025-12-02 | 148.00 | 153.00 | 146.00 | 148.00 | 145.76 | 1,025,200 |
| 2025-12-01 | 150.00 | 150.00 | 147.00 | 147.00 | 144.78 | 870,500 |
| 2025-11-28 | 151.00 | 151.00 | 148.00 | 149.00 | 146.75 | 713,200 |
| 2025-11-27 | 153.00 | 153.00 | 150.00 | 152.00 | 149.70 | 913,400 |
| 2025-11-26 | 153.00 | 153.00 | 151.00 | 151.00 | 148.72 | 993,200 |
| 2025-11-25 | 153.00 | 156.00 | 151.00 | 153.00 | 150.69 | 2,497,300 |
| 2025-11-24 | 151.00 | 155.00 | 151.00 | 152.00 | 149.70 | 2,048,000 |
| 2025-11-21 | 151.00 | 152.00 | 148.00 | 151.00 | 148.72 | 588,000 |
| 2025-11-20 | 152.00 | 152.00 | 149.00 | 149.00 | 146.75 | 823,500 |
| 2025-11-19 | 152.00 | 152.00 | 148.00 | 152.00 | 149.70 | 1,025,800 |
| 2025-11-18 | 156.00 | 157.00 | 151.00 | 152.00 | 149.70 | 1,065,200 |
| 2025-11-17 | 149.00 | 158.00 | 147.00 | 154.00 | 151.67 | 4,180,900 |
| 2025-11-14 | 145.00 | 154.00 | 143.00 | 146.00 | 143.79 | 2,997,500 |
| 2025-11-13 | 147.00 | 148.00 | 144.00 | 145.00 | 142.81 | 941,000 |
| 2025-11-12 | 146.00 | 147.00 | 144.00 | 145.00 | 142.81 | 682,700 |
| 2025-11-11 | 145.00 | 149.00 | 142.00 | 144.00 | 141.82 | 1,273,600 |
| 2025-11-10 | 145.00 | 148.00 | 141.00 | 144.00 | 141.82 | 1,626,000 |
| 2025-11-07 | 147.00 | 153.00 | 143.00 | 145.00 | 142.81 | 3,470,400 |
| 2025-11-06 | 145.00 | 152.00 | 143.00 | 147.00 | 144.78 | 3,932,600 |
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.