Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 116.00 | 118.00 | 110.00 | 113.00 | 113.00 | 1,621,700 |
| 2026-10-16 | 115.00 | 118.00 | 102.00 | 116.00 | 116.00 | 2,548,400 |
| 2026-10-15 | 121.00 | 121.00 | 116.00 | 120.00 | 120.00 | 281,300 |
| 2026-10-14 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 175,100 |
| 2026-10-13 | 116.00 | 122.00 | 115.00 | 122.00 | 122.00 | 400,600 |
| 2026-10-12 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 444,700 |
| 2026-10-09 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 520,600 |
| 2026-10-08 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | 908,900 |
| 2026-10-07 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 583,000 |
| 2026-10-06 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 275,300 |
| 2026-10-05 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,175,400 |
| 2026-10-02 | 120.00 | 122.00 | 111.00 | 119.00 | 119.00 | 335,500 |
| 2026-10-01 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 292,800 |
| 2026-09-30 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 166,700 |
| 2026-09-29 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 126,700 |
| 2026-09-28 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 343,800 |
| 2026-09-25 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 628,100 |
| 2026-09-24 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 374,700 |
| 2026-09-23 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 798,700 |
| 2026-09-22 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | 656,800 |
| 2026-09-21 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 302,500 |
| 2026-09-18 | 126.00 | 134.00 | 124.00 | 126.00 | 126.00 | 1,683,400 |
| 2026-09-17 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 187,100 |
| 2026-09-16 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 556,400 |
| 2026-09-15 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1,059,300 |
| 2026-09-14 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 529,400 |
| 2026-09-11 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 230,800 |
| 2026-09-10 | 124.00 | 126.00 | 120.00 | 122.00 | 122.00 | 1,234,400 |
| 2026-09-09 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 299,400 |
| 2026-09-08 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 503,400 |
| 2026-09-07 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1,468,800 |
| 2026-09-04 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 638,500 |
| 2026-09-03 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 621,800 |
| 2026-09-02 | 122.00 | 133.00 | 121.00 | 123.00 | 123.00 | 3,930,700 |
| 2026-09-01 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 285,300 |
| 2026-08-31 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | 604,700 |
| 2026-08-28 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 235,000 |
| 2026-08-27 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 199,300 |
| 2026-08-26 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 326,900 |
| 2026-08-25 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-08-24 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 309,100 |
| 2026-08-21 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | 410,200 |
| 2026-08-20 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 573,600 |
| 2026-08-19 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 318,800 |
| 2026-08-18 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 1,202,000 |
| 2026-08-17 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-08-14 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 153,700 |
| 2026-08-13 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | 1,008,800 |
| 2026-08-12 | 130.00 | 133.00 | 123.00 | 127.00 | 127.00 | 2,498,900 |
| 2026-08-11 | 122.00 | 153.00 | 120.00 | 130.00 | 130.00 | 28,436,500 |
| 2026-08-10 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 570,000 |
| 2026-08-07 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 40,300 |
| 2026-08-06 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 271,100 |
| 2026-08-05 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | 219,000 |
| 2026-08-04 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 214,800 |
| 2026-08-03 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 261,000 |
| 2026-07-31 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 988,200 |
| 2026-07-30 | 122.00 | 122.00 | 116.00 | 121.00 | 121.00 | 297,200 |
| 2026-07-29 | 119.00 | 121.00 | 115.00 | 121.00 | 121.00 | 170,900 |
| 2026-07-28 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 85,900 |
Page 1 of 2 · 66 trading daysOlder →
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.