Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 114.00 | 114.00 | 111.00 | 113.00 | 111.29 | 235,100 |
| 2025-05-09 | 113.00 | 114.00 | 111.00 | 114.00 | 110.78 | 416,400 |
| 2025-05-08 | 114.00 | 114.00 | 111.00 | 112.00 | 108.83 | 186,800 |
| 2025-05-07 | 114.00 | 115.00 | 110.00 | 114.00 | 110.78 | 251,400 |
| 2025-05-06 | 114.00 | 114.00 | 113.00 | 114.00 | 110.78 | 188,000 |
| 2025-05-05 | 118.00 | 118.00 | 113.00 | 114.00 | 110.78 | 253,000 |
| 2025-05-02 | 120.00 | 121.00 | 112.00 | 118.00 | 114.66 | 1,317,400 |
| 2025-04-30 | 109.00 | 118.00 | 109.00 | 116.00 | 112.72 | 663,800 |
| 2025-04-29 | 110.00 | 110.00 | 109.00 | 109.00 | 105.92 | 78,800 |
| 2025-04-28 | 110.00 | 111.00 | 109.00 | 110.00 | 106.89 | 64,900 |
| 2025-04-25 | 109.00 | 110.00 | 108.00 | 110.00 | 106.89 | 111,200 |
| 2025-04-24 | 110.00 | 110.00 | 107.00 | 108.00 | 104.95 | 254,300 |
| 2025-04-23 | 110.00 | 111.00 | 108.00 | 110.00 | 106.89 | 162,200 |
| 2025-04-22 | 112.00 | 112.00 | 108.00 | 110.00 | 106.89 | 45,400 |
| 2025-04-21 | 110.00 | 110.00 | 109.00 | 109.00 | 105.92 | 62,000 |
| 2025-04-17 | 110.00 | 111.00 | 109.00 | 110.00 | 106.89 | 105,600 |
| 2025-04-16 | 111.00 | 111.00 | 110.00 | 110.00 | 106.89 | 35,900 |
| 2025-04-15 | 111.00 | 111.00 | 109.00 | 111.00 | 107.86 | 164,100 |
| 2025-04-14 | 113.00 | 113.00 | 111.00 | 111.00 | 107.86 | 56,300 |
| 2025-04-11 | 110.00 | 115.00 | 109.00 | 115.00 | 111.75 | 359,700 |
| 2025-04-10 | 113.00 | 113.00 | 109.00 | 110.00 | 106.89 | 59,300 |
| 2025-04-09 | 117.00 | 117.00 | 108.00 | 112.00 | 108.83 | 16,300 |
| 2025-04-08 | 113.00 | 117.00 | 101.00 | 113.00 | 109.80 | 140,600 |
| 2025-03-27 | 114.00 | 117.00 | 111.00 | 117.00 | 113.69 | 94,500 |
| 2025-03-26 | 109.00 | 114.00 | 109.00 | 114.00 | 110.78 | 40,700 |
| 2025-03-25 | 108.00 | 115.00 | 108.00 | 114.00 | 110.78 | 48,000 |
| 2025-03-24 | 113.00 | 113.00 | 101.00 | 109.00 | 105.92 | 473,200 |
| 2025-03-21 | 113.00 | 115.00 | 111.00 | 112.00 | 108.83 | 243,100 |
| 2025-03-20 | 113.00 | 117.00 | 111.00 | 116.00 | 112.72 | 506,100 |
| 2025-03-19 | 114.00 | 114.00 | 113.00 | 113.00 | 109.80 | 158,200 |
| 2025-03-18 | 119.00 | 119.00 | 110.00 | 115.00 | 111.75 | 920,400 |
| 2025-03-17 | 118.00 | 119.00 | 117.00 | 119.00 | 115.63 | 673,700 |
| 2025-03-14 | 116.00 | 119.00 | 116.00 | 119.00 | 115.63 | 64,500 |
| 2025-03-13 | 116.00 | 119.00 | 116.00 | 119.00 | 115.63 | 100,400 |
| 2025-03-12 | 116.00 | 119.00 | 116.00 | 119.00 | 115.63 | 251,100 |
| 2025-03-11 | 117.00 | 118.00 | 115.00 | 118.00 | 114.66 | 132,500 |
| 2025-03-10 | 119.00 | 119.00 | 117.00 | 117.00 | 113.69 | 128,300 |
| 2025-03-07 | 117.00 | 119.00 | 116.00 | 119.00 | 115.63 | 323,700 |
| 2025-03-06 | 119.00 | 119.00 | 117.00 | 118.00 | 114.66 | 3,300 |
| 2025-03-05 | 118.00 | 118.00 | 116.00 | 117.00 | 113.69 | 308,300 |
| 2025-03-04 | 120.00 | 120.00 | 117.00 | 120.00 | 116.61 | 100,300 |
| 2025-03-03 | 118.00 | 120.00 | 116.00 | 120.00 | 116.61 | 656,700 |
| 2025-02-28 | 118.00 | 119.00 | 117.00 | 119.00 | 115.63 | 405,800 |
| 2025-02-27 | 120.00 | 120.00 | 117.00 | 119.00 | 115.63 | 218,500 |
| 2025-02-26 | 118.00 | 120.00 | 118.00 | 120.00 | 116.61 | 222,000 |
| 2025-02-25 | 118.00 | 120.00 | 118.00 | 120.00 | 116.61 | 101,200 |
| 2025-02-24 | 120.00 | 120.00 | 118.00 | 119.00 | 115.63 | 14,100 |
| 2025-02-21 | 118.00 | 120.00 | 118.00 | 120.00 | 116.61 | 34,000 |
| 2025-02-20 | 118.00 | 120.00 | 117.00 | 120.00 | 116.61 | 266,600 |
| 2025-02-19 | 119.00 | 119.00 | 117.00 | 119.00 | 115.63 | 227,700 |
| 2025-02-18 | 120.00 | 120.00 | 118.00 | 119.00 | 115.63 | 1,021,900 |
| 2025-02-17 | 119.00 | 120.00 | 118.00 | 120.00 | 116.61 | 1,154,800 |
| 2025-02-14 | 120.00 | 120.00 | 108.00 | 119.00 | 115.63 | 1,035,900 |
| 2025-02-13 | 119.00 | 120.00 | 118.00 | 120.00 | 116.61 | 4,100 |
| 2025-02-12 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 181,300 |
| 2025-02-11 | 119.00 | 120.00 | 119.00 | 120.00 | 116.61 | 128,800 |
| 2025-02-10 | 119.00 | 120.00 | 118.00 | 120.00 | 116.61 | 84,300 |
| 2025-02-07 | 119.00 | 120.00 | 119.00 | 120.00 | 116.61 | 25,100 |
| 2025-02-06 | 120.00 | 122.00 | 119.00 | 121.00 | 117.58 | 19,300 |
| 2025-02-05 | 120.00 | 120.00 | 119.00 | 120.00 | 116.61 | 168,500 |
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.