Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 108.00 | 109.00 | 107.00 | 108.00 | 106.37 | 896,400 |
| 2025-08-12 | 106.00 | 108.00 | 106.00 | 107.00 | 105.38 | 477,300 |
| 2025-08-11 | 107.00 | 108.00 | 105.00 | 106.00 | 104.40 | 2,024,500 |
| 2025-08-08 | 108.00 | 109.00 | 105.00 | 106.00 | 104.40 | 646,100 |
| 2025-08-07 | 107.00 | 111.00 | 107.00 | 107.00 | 105.38 | 1,316,900 |
| 2025-08-06 | 106.00 | 109.00 | 106.00 | 107.00 | 105.38 | 505,300 |
| 2025-08-05 | 106.00 | 107.00 | 105.00 | 106.00 | 104.40 | 370,700 |
| 2025-08-04 | 113.00 | 113.00 | 106.00 | 106.00 | 104.40 | 1,207,300 |
| 2025-08-01 | 107.00 | 112.00 | 105.00 | 106.00 | 104.40 | 907,400 |
| 2025-07-31 | 110.00 | 110.00 | 106.00 | 107.00 | 105.38 | 2,939,200 |
| 2025-07-30 | 110.00 | 116.00 | 107.00 | 110.00 | 108.34 | 5,109,800 |
| 2025-07-29 | 109.00 | 110.00 | 106.00 | 110.00 | 108.34 | 1,729,900 |
| 2025-07-28 | 109.00 | 109.00 | 106.00 | 107.00 | 105.38 | 1,737,700 |
| 2025-07-25 | 105.00 | 109.00 | 104.00 | 109.00 | 107.35 | 1,813,900 |
| 2025-07-24 | 106.00 | 106.00 | 104.00 | 105.00 | 103.41 | 87,200 |
| 2025-07-23 | 105.00 | 106.00 | 103.00 | 106.00 | 104.40 | 605,300 |
| 2025-07-22 | 106.00 | 107.00 | 104.00 | 105.00 | 103.41 | 283,700 |
| 2025-07-21 | 107.00 | 107.00 | 104.00 | 106.00 | 104.40 | 1,056,000 |
| 2025-07-18 | 106.00 | 109.00 | 101.00 | 106.00 | 104.40 | 828,300 |
| 2025-07-17 | 109.00 | 109.00 | 105.00 | 105.00 | 103.41 | 157,600 |
| 2025-07-16 | 105.00 | 106.00 | 104.00 | 105.00 | 103.41 | 834,000 |
| 2025-07-15 | 105.00 | 106.00 | 101.00 | 106.00 | 104.40 | 1,214,800 |
| 2025-07-14 | 108.00 | 108.00 | 105.00 | 105.00 | 103.41 | 335,800 |
| 2025-07-11 | 108.00 | 108.00 | 105.00 | 105.00 | 103.41 | 514,600 |
| 2025-07-10 | 107.00 | 108.00 | 105.00 | 108.00 | 106.37 | 157,000 |
| 2025-07-09 | 107.00 | 107.00 | 106.00 | 106.00 | 104.40 | 422,700 |
| 2025-07-08 | 110.00 | 110.00 | 107.00 | 107.00 | 105.38 | 112,300 |
| 2025-07-07 | 110.00 | 110.00 | 106.00 | 110.00 | 108.34 | 415,800 |
| 2025-07-04 | 110.00 | 110.00 | 106.00 | 106.00 | 104.40 | 90,300 |
| 2025-07-03 | 107.00 | 110.00 | 107.00 | 110.00 | 108.34 | 54,400 |
| 2025-07-02 | 111.00 | 112.00 | 108.00 | 111.00 | 109.32 | 235,300 |
| 2025-07-01 | 109.00 | 111.00 | 105.00 | 111.00 | 109.32 | 1,057,000 |
| 2025-06-30 | 108.00 | 110.00 | 106.00 | 110.00 | 108.34 | 307,400 |
| 2025-06-26 | 105.00 | 109.00 | 105.00 | 108.00 | 106.37 | 111,800 |
| 2025-06-25 | 110.00 | 110.00 | 104.00 | 105.00 | 103.41 | 81,900 |
| 2025-06-24 | 110.00 | 110.00 | 107.00 | 109.00 | 107.35 | 99,800 |
| 2025-06-23 | 111.00 | 111.00 | 107.00 | 107.00 | 105.38 | 285,500 |
| 2025-06-20 | 110.00 | 113.00 | 108.00 | 113.00 | 111.29 | 463,400 |
| 2025-06-19 | 110.00 | 110.00 | 108.00 | 109.00 | 107.35 | 82,500 |
| 2025-06-18 | 109.00 | 110.00 | 108.00 | 110.00 | 108.34 | 121,400 |
| 2025-06-17 | 110.00 | 110.00 | 109.00 | 109.00 | 107.35 | 37,600 |
| 2025-06-16 | 109.00 | 111.00 | 109.00 | 110.00 | 108.34 | 258,100 |
| 2025-06-13 | 110.00 | 112.00 | 109.00 | 110.00 | 108.34 | 289,000 |
| 2025-06-12 | 111.00 | 111.00 | 108.00 | 110.00 | 108.34 | 39,100 |
| 2025-06-11 | 112.00 | 114.00 | 108.00 | 111.00 | 109.32 | 156,800 |
| 2025-06-10 | 112.00 | 114.00 | 105.00 | 114.00 | 112.28 | 616,100 |
| 2025-06-05 | 111.00 | 111.00 | 107.00 | 109.00 | 107.35 | 422,500 |
| 2025-06-04 | 112.00 | 112.00 | 110.00 | 111.00 | 109.32 | 147,100 |
| 2025-06-03 | 112.00 | 112.00 | 107.00 | 111.00 | 109.32 | 487,400 |
| 2025-06-02 | 113.00 | 114.00 | 112.00 | 113.00 | 111.29 | 21,000 |
| 2025-05-28 | 114.00 | 115.00 | 112.00 | 113.00 | 111.29 | 154,600 |
| 2025-05-27 | 114.00 | 115.00 | 113.00 | 114.00 | 112.28 | 330,100 |
| 2025-05-26 | 115.00 | 115.00 | 114.00 | 114.00 | 112.28 | 486,200 |
| 2025-05-23 | 112.00 | 116.00 | 112.00 | 114.00 | 112.28 | 198,300 |
| 2025-05-22 | 113.00 | 114.00 | 112.00 | 112.00 | 110.31 | 44,700 |
| 2025-05-21 | 111.00 | 113.00 | 111.00 | 112.00 | 110.31 | 126,600 |
| 2025-05-20 | 115.00 | 115.00 | 111.00 | 112.00 | 110.31 | 992,100 |
| 2025-05-19 | 114.00 | 116.00 | 112.00 | 115.00 | 113.26 | 247,700 |
| 2025-05-16 | 114.00 | 116.00 | 113.00 | 114.00 | 112.28 | 298,400 |
| 2025-05-15 | 113.00 | 114.00 | 112.00 | 114.00 | 112.28 | 691,600 |
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.