Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 121.00 | 121.00 | 119.00 | 120.00 | 116.61 | 2,236,500 |
| 2025-02-03 | 121.00 | 122.00 | 120.00 | 122.00 | 118.55 | 1,357,400 |
| 2025-01-31 | 121.00 | 122.00 | 121.00 | 122.00 | 118.55 | 663,200 |
| 2025-01-30 | 121.00 | 122.00 | 121.00 | 122.00 | 118.55 | 801,400 |
| 2025-01-24 | 120.00 | 122.00 | 118.00 | 122.00 | 118.55 | 1,272,700 |
| 2025-01-23 | 121.00 | 121.00 | 120.00 | 120.00 | 116.61 | 58,700 |
| 2025-01-22 | 121.00 | 122.00 | 119.00 | 121.00 | 117.58 | 926,300 |
| 2025-01-21 | 119.00 | 124.00 | 119.00 | 122.00 | 118.55 | 2,537,800 |
| 2025-01-20 | 121.00 | 122.00 | 118.00 | 122.00 | 118.55 | 3,658,300 |
| 2025-01-17 | 120.00 | 121.00 | 118.00 | 121.00 | 117.58 | 1,964,800 |
| 2025-01-16 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 2,028,000 |
| 2025-01-15 | 120.00 | 121.00 | 118.00 | 121.00 | 117.58 | 2,706,500 |
| 2025-01-14 | 119.00 | 120.00 | 118.00 | 120.00 | 116.61 | 70,700 |
| 2025-01-13 | 118.00 | 120.00 | 118.00 | 120.00 | 116.61 | 161,300 |
| 2025-01-10 | 119.00 | 120.00 | 117.00 | 120.00 | 116.61 | 152,000 |
| 2025-01-09 | 119.00 | 119.00 | 116.00 | 118.00 | 114.66 | 47,800 |
| 2025-01-08 | 119.00 | 120.00 | 117.00 | 120.00 | 116.61 | 378,000 |
| 2025-01-07 | 117.00 | 119.00 | 116.00 | 119.00 | 115.63 | 462,500 |
| 2025-01-06 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 149,300 |
| 2025-01-03 | 119.00 | 120.00 | 118.00 | 120.00 | 116.61 | 87,700 |
| 2025-01-02 | 120.00 | 120.00 | 118.00 | 119.00 | 115.63 | 66,200 |
| 2024-12-30 | 120.00 | 120.00 | 119.00 | 120.00 | 116.61 | 173,500 |
| 2024-12-27 | 119.00 | 120.00 | 118.00 | 120.00 | 116.61 | 85,700 |
| 2024-12-24 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 7,531,200 |
| 2024-12-23 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 4,600,900 |
| 2024-12-20 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 1,230,300 |
| 2024-12-19 | 118.00 | 120.00 | 118.00 | 120.00 | 116.61 | 83,800 |
| 2024-12-18 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 2,151,700 |
| 2024-12-17 | 119.00 | 121.00 | 118.00 | 120.00 | 116.61 | 2,475,800 |
| 2024-12-16 | 120.00 | 120.00 | 119.00 | 120.00 | 116.61 | 68,700 |
| 2024-12-13 | 120.00 | 121.00 | 118.00 | 121.00 | 117.58 | 356,500 |
| 2024-12-12 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 4,881,300 |
| 2024-12-11 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 2,236,600 |
| 2024-12-10 | 119.00 | 121.00 | 119.00 | 120.00 | 116.61 | 1,192,400 |
| 2024-12-09 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 742,000 |
| 2024-12-06 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 77,600 |
| 2024-12-05 | 119.00 | 121.00 | 119.00 | 121.00 | 117.58 | 1,128,500 |
| 2024-12-04 | 120.00 | 121.00 | 119.00 | 120.00 | 116.61 | 699,300 |
| 2024-12-03 | 120.00 | 121.00 | 117.00 | 120.00 | 116.61 | 5,269,000 |
| 2024-12-02 | 118.00 | 121.00 | 116.00 | 120.00 | 116.61 | 1,362,800 |
| 2024-11-29 | 115.00 | 120.00 | 115.00 | 118.00 | 114.66 | 1,822,400 |
| 2024-11-28 | 118.00 | 119.00 | 115.00 | 115.00 | 111.75 | 815,300 |
| 2024-11-26 | 117.00 | 120.00 | 115.00 | 116.00 | 112.72 | 1,194,900 |
| 2024-11-25 | 120.00 | 120.00 | 116.00 | 117.00 | 113.69 | 1,240,500 |
| 2024-11-22 | 117.00 | 120.00 | 117.00 | 120.00 | 116.61 | 580,000 |
| 2024-11-21 | 117.00 | 120.00 | 115.00 | 120.00 | 116.61 | 879,300 |
| 2024-11-20 | 117.00 | 120.00 | 116.00 | 117.00 | 113.69 | 267,800 |
| 2024-11-19 | 119.00 | 120.00 | 117.00 | 117.00 | 113.69 | 211,500 |
| 2024-11-18 | 121.00 | 121.00 | 119.00 | 120.00 | 116.61 | 103,000 |
| 2024-11-15 | 120.00 | 121.00 | 118.00 | 121.00 | 117.58 | 555,100 |
| 2024-11-14 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 519,600 |
| 2024-11-13 | 119.00 | 121.00 | 119.00 | 120.00 | 116.61 | 72,100 |
| 2024-11-12 | 122.00 | 122.00 | 119.00 | 121.00 | 117.58 | 371,100 |
| 2024-11-11 | 121.00 | 123.00 | 120.00 | 122.00 | 118.55 | 677,200 |
| 2024-11-08 | 120.00 | 121.00 | 119.00 | 120.00 | 116.61 | 648,300 |
| 2024-11-07 | 121.00 | 122.00 | 120.00 | 120.00 | 116.61 | 1,089,700 |
| 2024-11-06 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 926,900 |
| 2024-11-05 | 122.00 | 122.00 | 120.00 | 122.00 | 118.55 | 828,700 |
| 2024-11-04 | 122.00 | 123.00 | 121.00 | 122.00 | 118.55 | 709,500 |
| 2024-11-01 | 123.00 | 124.00 | 120.00 | 124.00 | 120.49 | 1,054,800 |
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.