PT Multikarya Asia Pacific Ray historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 260.00 | 260.00 | 258.00 | 258.00 | 256.90 | 378,700 |
| 2025-05-19 | 260.00 | 262.00 | 258.00 | 260.00 | 258.89 | 91,900 |
| 2025-05-16 | 258.00 | 260.00 | 258.00 | 260.00 | 258.89 | 139,800 |
| 2025-05-15 | 260.00 | 260.00 | 258.00 | 260.00 | 258.89 | 137,900 |
| 2025-05-14 | 262.00 | 264.00 | 260.00 | 260.00 | 255.90 | 202,200 |
| 2025-05-09 | 262.00 | 262.00 | 260.00 | 262.00 | 257.87 | 72,600 |
| 2025-05-08 | 266.00 | 266.00 | 262.00 | 262.00 | 257.87 | 277,800 |
| 2025-05-07 | 266.00 | 268.00 | 266.00 | 266.00 | 261.81 | 212,300 |
| 2025-05-06 | 270.00 | 270.00 | 264.00 | 266.00 | 261.81 | 446,600 |
| 2025-05-05 | 274.00 | 278.00 | 270.00 | 270.00 | 265.74 | 776,200 |
| 2025-05-02 | 272.00 | 290.00 | 272.00 | 276.00 | 271.65 | 1,173,600 |
| 2025-04-30 | 250.00 | 272.00 | 250.00 | 272.00 | 267.71 | 2,140,100 |
| 2025-04-29 | 250.00 | 250.00 | 248.00 | 248.00 | 244.09 | 149,100 |
| 2025-04-28 | 250.00 | 250.00 | 248.00 | 250.00 | 246.06 | 192,900 |
| 2025-04-25 | 246.00 | 250.00 | 246.00 | 250.00 | 246.06 | 347,200 |
| 2025-04-24 | 240.00 | 244.00 | 240.00 | 244.00 | 240.15 | 276,600 |
| 2025-04-23 | 242.00 | 242.00 | 240.00 | 240.00 | 236.22 | 145,600 |
| 2025-04-22 | 240.00 | 242.00 | 236.00 | 242.00 | 238.19 | 394,800 |
| 2025-04-21 | 236.00 | 240.00 | 234.00 | 240.00 | 236.22 | 384,300 |
| 2025-04-17 | 236.00 | 236.00 | 234.00 | 236.00 | 232.28 | 11,700 |
| 2025-04-16 | 236.00 | 236.00 | 234.00 | 236.00 | 232.28 | 35,800 |
| 2025-04-15 | 234.00 | 236.00 | 234.00 | 236.00 | 232.28 | 46,400 |
| 2025-04-14 | 236.00 | 236.00 | 234.00 | 236.00 | 232.28 | 52,700 |
| 2025-04-11 | 236.00 | 236.00 | 234.00 | 236.00 | 232.28 | 87,700 |
| 2025-04-10 | 236.00 | 236.00 | 234.00 | 236.00 | 232.28 | 159,000 |
| 2025-04-09 | 232.00 | 236.00 | 232.00 | 236.00 | 232.28 | 376,300 |
| 2025-04-08 | 244.00 | 244.00 | 238.00 | 238.00 | 234.25 | 526,600 |
| 2025-03-27 | 254.00 | 254.00 | 252.00 | 252.00 | 248.03 | 52,800 |
| 2025-03-26 | 254.00 | 254.00 | 252.00 | 254.00 | 250.00 | 105,200 |
| 2025-03-25 | 254.00 | 254.00 | 252.00 | 252.00 | 248.03 | 135,100 |
| 2025-03-24 | 254.00 | 254.00 | 250.00 | 252.00 | 248.03 | 369,600 |
| 2025-03-21 | 258.00 | 258.00 | 254.00 | 254.00 | 250.00 | 165,300 |
| 2025-03-20 | 256.00 | 258.00 | 256.00 | 258.00 | 253.93 | 147,400 |
| 2025-03-19 | 264.00 | 264.00 | 256.00 | 256.00 | 251.96 | 603,100 |
| 2025-03-18 | 272.00 | 272.00 | 264.00 | 264.00 | 259.84 | 585,600 |
| 2025-03-17 | 272.00 | 274.00 | 272.00 | 272.00 | 267.71 | 118,900 |
| 2025-03-14 | 278.00 | 278.00 | 268.00 | 274.00 | 269.68 | 777,000 |
| 2025-03-13 | 280.00 | 280.00 | 278.00 | 278.00 | 273.62 | 232,500 |
| 2025-03-12 | 288.00 | 288.00 | 280.00 | 282.00 | 277.55 | 700,200 |
| 2025-03-11 | 284.00 | 288.00 | 284.00 | 288.00 | 283.46 | 581,400 |
| 2025-03-10 | 278.00 | 286.00 | 278.00 | 284.00 | 279.52 | 756,500 |
| 2025-03-07 | 270.00 | 278.00 | 270.00 | 278.00 | 273.62 | 668,500 |
| 2025-03-06 | 266.00 | 270.00 | 266.00 | 270.00 | 265.74 | 273,900 |
| 2025-03-05 | 264.00 | 266.00 | 264.00 | 266.00 | 261.81 | 14,600 |
| 2025-03-04 | 264.00 | 266.00 | 260.00 | 266.00 | 261.81 | 574,700 |
| 2025-03-03 | 268.00 | 270.00 | 266.00 | 266.00 | 261.81 | 255,500 |
| 2025-02-28 | 270.00 | 272.00 | 266.00 | 268.00 | 263.78 | 385,800 |
| 2025-02-27 | 274.00 | 274.00 | 270.00 | 272.00 | 267.71 | 1,895,400 |
| 2025-02-26 | 276.00 | 278.00 | 274.00 | 274.00 | 269.68 | 256,200 |
| 2025-02-25 | 284.00 | 284.00 | 278.00 | 278.00 | 273.62 | 312,100 |
| 2025-02-24 | 284.00 | 284.00 | 282.00 | 284.00 | 279.52 | 172,200 |
| 2025-02-21 | 284.00 | 284.00 | 282.00 | 284.00 | 279.52 | 40,700 |
| 2025-02-20 | 286.00 | 288.00 | 284.00 | 284.00 | 279.52 | 114,900 |
| 2025-02-19 | 288.00 | 288.00 | 284.00 | 286.00 | 281.49 | 310,800 |
| 2025-02-18 | 282.00 | 288.00 | 280.00 | 288.00 | 283.46 | 352,500 |
| 2025-02-17 | 290.00 | 290.00 | 282.00 | 282.00 | 277.55 | 627,600 |
| 2025-02-14 | 290.00 | 294.00 | 288.00 | 290.00 | 285.43 | 635,300 |
| 2025-02-13 | 296.00 | 296.00 | 284.00 | 290.00 | 285.43 | 824,900 |
| 2025-02-12 | 296.00 | 298.00 | 294.00 | 296.00 | 291.33 | 111,300 |
| 2025-02-11 | 296.00 | 296.00 | 294.00 | 296.00 | 291.33 | 143,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 5.0000 IDR |
| 2025-05-15 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.