Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 123.00 | 124.00 | 120.00 | 124.00 | 120.49 | 1,054,800 |
| 2024-10-31 | 123.00 | 123.00 | 120.00 | 123.00 | 119.52 | 1,867,900 |
| 2024-10-30 | 124.00 | 124.00 | 121.00 | 121.00 | 117.58 | 1,365,300 |
| 2024-10-29 | 122.00 | 125.00 | 122.00 | 125.00 | 121.46 | 1,236,200 |
| 2024-10-28 | 123.00 | 124.00 | 122.00 | 124.00 | 120.49 | 2,237,500 |
| 2024-10-25 | 123.00 | 125.00 | 122.00 | 124.00 | 120.49 | 1,525,800 |
| 2024-10-24 | 125.00 | 126.00 | 123.00 | 123.00 | 119.52 | 2,736,000 |
| 2024-10-23 | 127.00 | 132.00 | 124.00 | 126.00 | 122.44 | 4,001,700 |
| 2024-10-22 | 123.00 | 126.00 | 121.00 | 126.00 | 122.44 | 6,089,800 |
| 2024-10-21 | 124.00 | 124.00 | 122.00 | 123.00 | 119.52 | 2,198,300 |
| 2024-10-18 | 123.00 | 124.00 | 121.00 | 124.00 | 120.49 | 2,359,500 |
| 2024-10-17 | 123.00 | 124.00 | 121.00 | 123.00 | 119.52 | 3,061,100 |
| 2024-10-16 | 122.00 | 123.00 | 120.00 | 123.00 | 119.52 | 2,152,800 |
| 2024-10-15 | 122.00 | 123.00 | 120.00 | 123.00 | 119.52 | 1,587,300 |
| 2024-10-14 | 120.00 | 122.00 | 119.00 | 122.00 | 118.55 | 1,779,500 |
| 2024-10-11 | 120.00 | 121.00 | 120.00 | 121.00 | 117.58 | 2,881,800 |
| 2024-10-10 | 120.00 | 121.00 | 119.00 | 120.00 | 116.61 | 1,513,600 |
| 2024-10-09 | 120.00 | 120.00 | 119.00 | 120.00 | 116.61 | 2,577,500 |
| 2024-10-08 | 120.00 | 121.00 | 119.00 | 120.00 | 116.61 | 1,512,300 |
| 2024-10-07 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 1,704,600 |
| 2024-10-04 | 120.00 | 121.00 | 118.00 | 120.00 | 116.61 | 3,466,400 |
| 2024-10-03 | 120.00 | 121.00 | 119.00 | 120.00 | 116.61 | 1,096,100 |
| 2024-10-02 | 120.00 | 121.00 | 118.00 | 120.00 | 116.61 | 2,753,500 |
| 2024-10-01 | 118.00 | 121.00 | 118.00 | 120.00 | 116.61 | 1,477,900 |
| 2024-09-30 | 119.00 | 119.00 | 118.00 | 119.00 | 115.63 | 256,200 |
| 2024-09-27 | 118.00 | 120.00 | 117.00 | 120.00 | 116.61 | 1,644,500 |
| 2024-09-26 | 119.00 | 120.00 | 118.00 | 119.00 | 115.63 | 625,300 |
| 2024-09-25 | 119.00 | 120.00 | 118.00 | 120.00 | 116.61 | 900,100 |
| 2024-09-24 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 773,900 |
| 2024-09-23 | 121.00 | 122.00 | 119.00 | 120.00 | 116.61 | 1,795,400 |
| 2024-09-20 | 120.00 | 122.00 | 118.00 | 122.00 | 118.55 | 1,081,000 |
| 2024-09-19 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 2,174,400 |
| 2024-09-18 | 119.00 | 121.00 | 119.00 | 120.00 | 116.61 | 3,062,700 |
| 2024-09-17 | 121.00 | 123.00 | 119.00 | 120.00 | 116.61 | 3,449,100 |
| 2024-09-13 | 121.00 | 122.00 | 120.00 | 122.00 | 118.55 | 805,700 |
| 2024-09-12 | 121.00 | 121.00 | 119.00 | 121.00 | 117.58 | 3,359,900 |
| 2024-09-11 | 121.00 | 123.00 | 118.00 | 122.00 | 118.55 | 3,039,600 |
| 2024-09-10 | 122.00 | 123.00 | 118.00 | 120.00 | 116.61 | 1,647,000 |
| 2024-09-09 | 124.00 | 125.00 | 121.00 | 121.00 | 117.58 | 1,527,200 |
| 2024-09-06 | 120.00 | 129.00 | 119.00 | 123.00 | 119.52 | 13,235,200 |
| 2024-09-05 | 120.00 | 134.00 | 118.00 | 120.00 | 116.61 | 26,983,300 |
| 2024-09-04 | 119.00 | 120.00 | 118.00 | 120.00 | 116.61 | 1,737,000 |
| 2024-09-03 | 120.00 | 120.00 | 119.00 | 119.00 | 115.63 | 557,900 |
| 2024-09-02 | 121.00 | 121.00 | 119.00 | 120.00 | 116.61 | 1,188,100 |
| 2024-08-30 | 122.00 | 123.00 | 119.00 | 122.00 | 118.55 | 927,700 |
| 2024-08-29 | 119.00 | 122.00 | 119.00 | 122.00 | 118.55 | 1,250,400 |
| 2024-08-28 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 805,500 |
| 2024-08-27 | 120.00 | 121.00 | 119.00 | 121.00 | 117.58 | 958,700 |
| 2024-08-26 | 123.00 | 123.00 | 119.00 | 120.00 | 116.61 | 660,900 |
| 2024-08-23 | 120.00 | 124.00 | 118.00 | 124.00 | 120.49 | 1,481,600 |
| 2024-08-22 | 120.00 | 120.00 | 118.00 | 120.00 | 116.61 | 535,600 |
| 2024-08-21 | 122.00 | 122.00 | 119.00 | 120.00 | 116.61 | 412,100 |
| 2024-08-20 | 121.00 | 123.00 | 120.00 | 122.00 | 118.55 | 1,227,800 |
| 2024-08-19 | 123.00 | 123.00 | 121.00 | 123.00 | 119.52 | 493,100 |
| 2024-08-16 | 123.00 | 124.00 | 120.00 | 124.00 | 120.49 | 838,100 |
| 2024-08-15 | 123.00 | 123.00 | 122.00 | 123.00 | 119.52 | 239,100 |
| 2024-08-14 | 124.00 | 124.00 | 122.00 | 124.00 | 120.49 | 76,500 |
| 2024-08-13 | 132.00 | 132.00 | 123.00 | 124.00 | 120.49 | 241,600 |
| 2024-08-12 | 130.00 | 130.00 | 122.00 | 125.00 | 121.46 | 757,500 |
| 2024-08-09 | 121.00 | 124.00 | 119.00 | 124.00 | 120.49 | 561,100 |
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.