Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 147.00 | 162.00 | 142.00 | 145.00 | 142.81 | 4,786,800 |
| 2025-11-04 | 150.00 | 150.00 | 146.00 | 148.00 | 145.76 | 958,100 |
| 2025-11-03 | 148.00 | 152.00 | 145.00 | 148.00 | 145.76 | 2,224,200 |
| 2025-10-31 | 157.00 | 159.00 | 150.00 | 150.00 | 147.73 | 3,130,600 |
| 2025-10-30 | 148.00 | 164.00 | 142.00 | 154.00 | 151.67 | 13,774,900 |
| 2025-10-29 | 149.00 | 185.00 | 147.00 | 148.00 | 145.76 | 33,132,600 |
| 2025-10-28 | 147.00 | 148.00 | 140.00 | 148.00 | 145.76 | 1,232,100 |
| 2025-10-27 | 155.00 | 158.00 | 144.00 | 146.00 | 143.79 | 3,157,400 |
| 2025-10-24 | 151.00 | 159.00 | 150.00 | 155.00 | 152.66 | 4,684,700 |
| 2025-10-23 | 153.00 | 156.00 | 149.00 | 151.00 | 148.72 | 3,015,200 |
| 2025-10-22 | 141.00 | 153.00 | 137.00 | 153.00 | 150.69 | 5,339,600 |
| 2025-10-21 | 140.00 | 144.00 | 136.00 | 137.00 | 134.93 | 1,714,000 |
| 2025-10-20 | 137.00 | 144.00 | 125.00 | 140.00 | 137.88 | 1,900,600 |
| 2025-10-17 | 146.00 | 146.00 | 135.00 | 136.00 | 133.94 | 2,122,700 |
| 2025-10-16 | 141.00 | 149.00 | 141.00 | 146.00 | 143.79 | 1,918,500 |
| 2025-10-15 | 151.00 | 151.00 | 141.00 | 142.00 | 139.85 | 2,601,400 |
| 2025-10-14 | 151.00 | 154.00 | 144.00 | 146.00 | 143.79 | 2,577,700 |
| 2025-10-13 | 150.00 | 157.00 | 145.00 | 151.00 | 148.72 | 5,293,700 |
| 2025-10-10 | 151.00 | 154.00 | 148.00 | 150.00 | 147.73 | 2,680,500 |
| 2025-10-09 | 147.00 | 157.00 | 145.00 | 150.00 | 147.73 | 5,679,200 |
| 2025-10-08 | 153.00 | 154.00 | 142.00 | 147.00 | 144.78 | 2,525,700 |
| 2025-10-07 | 150.00 | 155.00 | 146.00 | 153.00 | 150.69 | 6,193,700 |
| 2025-10-06 | 146.00 | 150.00 | 143.00 | 150.00 | 147.73 | 3,041,900 |
| 2025-10-03 | 143.00 | 148.00 | 142.00 | 145.00 | 142.81 | 2,503,700 |
| 2025-10-02 | 139.00 | 146.00 | 137.00 | 143.00 | 140.84 | 2,098,600 |
| 2025-10-01 | 146.00 | 147.00 | 141.00 | 142.00 | 139.85 | 1,739,600 |
| 2025-09-30 | 150.00 | 151.00 | 144.00 | 145.00 | 142.81 | 2,749,500 |
| 2025-09-29 | 149.00 | 159.00 | 146.00 | 150.00 | 147.73 | 11,097,500 |
| 2025-09-26 | 138.00 | 148.00 | 136.00 | 148.00 | 145.76 | 13,460,700 |
| 2025-09-25 | 130.00 | 142.00 | 130.00 | 138.00 | 135.91 | 9,462,200 |
| 2025-09-24 | 132.00 | 136.00 | 130.00 | 130.00 | 128.03 | 3,168,200 |
| 2025-09-23 | 133.00 | 134.00 | 128.00 | 132.00 | 130.00 | 1,909,600 |
| 2025-09-22 | 133.00 | 136.00 | 129.00 | 130.00 | 128.03 | 3,013,700 |
| 2025-09-19 | 140.00 | 143.00 | 132.00 | 132.00 | 130.00 | 4,371,600 |
| 2025-09-18 | 135.00 | 142.00 | 131.00 | 139.00 | 136.90 | 10,665,900 |
| 2025-09-17 | 147.00 | 147.00 | 136.00 | 136.00 | 133.94 | 6,620,400 |
| 2025-09-16 | 140.00 | 171.00 | 138.00 | 147.00 | 144.78 | 46,593,500 |
| 2025-09-15 | 140.00 | 145.00 | 137.00 | 140.00 | 137.88 | 9,567,600 |
| 2025-09-12 | 136.00 | 141.00 | 130.00 | 136.00 | 133.94 | 14,635,800 |
| 2025-09-11 | 126.00 | 133.00 | 123.00 | 132.00 | 130.00 | 16,870,900 |
| 2025-09-10 | 129.00 | 130.00 | 118.00 | 123.00 | 121.14 | 8,970,300 |
| 2025-09-09 | 129.00 | 137.00 | 124.00 | 129.00 | 127.05 | 15,517,200 |
| 2025-09-08 | 137.00 | 137.00 | 124.00 | 129.00 | 127.05 | 17,960,700 |
| 2025-09-05 | 136.00 | 136.00 | 136.00 | 136.00 | 133.94 | 0 |
| 2025-09-04 | 136.00 | 138.00 | 127.00 | 136.00 | 133.94 | 22,466,600 |
| 2025-09-03 | 170.00 | 193.00 | 126.00 | 136.00 | 133.94 | 137,689,000 |
| 2025-09-02 | 108.00 | 145.00 | 108.00 | 145.00 | 142.81 | 70,076,100 |
| 2025-09-01 | 102.00 | 110.00 | 89.000 | 108.00 | 106.37 | 6,851,800 |
| 2025-08-29 | 106.00 | 107.00 | 104.00 | 104.00 | 102.43 | 1,040,100 |
| 2025-08-28 | 107.00 | 107.00 | 104.00 | 106.00 | 104.40 | 2,285,800 |
| 2025-08-27 | 105.00 | 107.00 | 104.00 | 107.00 | 105.38 | 702,200 |
| 2025-08-26 | 106.00 | 106.00 | 104.00 | 105.00 | 103.41 | 1,252,800 |
| 2025-08-25 | 106.00 | 107.00 | 105.00 | 105.00 | 103.41 | 1,637,000 |
| 2025-08-22 | 107.00 | 108.00 | 105.00 | 106.00 | 104.40 | 1,833,500 |
| 2025-08-21 | 107.00 | 108.00 | 106.00 | 107.00 | 105.38 | 1,877,800 |
| 2025-08-20 | 106.00 | 110.00 | 105.00 | 107.00 | 105.38 | 5,122,300 |
| 2025-08-19 | 107.00 | 108.00 | 105.00 | 106.00 | 104.40 | 1,583,200 |
| 2025-08-18 | 106.00 | 106.00 | 106.00 | 106.00 | 104.40 | 0 |
| 2025-08-15 | 108.00 | 108.00 | 105.00 | 106.00 | 104.40 | 1,424,800 |
| 2025-08-14 | 108.00 | 108.00 | 105.00 | 108.00 | 106.37 | 1,786,100 |
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.