Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 145.00 | 149.00 | 142.00 | 144.00 | 141.82 | 1,273,600 |
| 2025-11-10 | 145.00 | 148.00 | 141.00 | 144.00 | 141.82 | 1,626,000 |
| 2025-11-07 | 147.00 | 153.00 | 143.00 | 145.00 | 142.81 | 3,470,400 |
| 2025-11-06 | 145.00 | 152.00 | 143.00 | 147.00 | 144.78 | 3,932,600 |
| 2025-11-05 | 147.00 | 162.00 | 142.00 | 145.00 | 142.81 | 4,786,800 |
| 2025-11-04 | 150.00 | 150.00 | 146.00 | 148.00 | 145.76 | 958,100 |
| 2025-11-03 | 148.00 | 152.00 | 145.00 | 148.00 | 145.76 | 2,224,200 |
| 2025-10-31 | 157.00 | 159.00 | 150.00 | 150.00 | 147.73 | 3,130,600 |
| 2025-10-30 | 148.00 | 164.00 | 142.00 | 154.00 | 151.67 | 13,774,900 |
| 2025-10-29 | 149.00 | 185.00 | 147.00 | 148.00 | 145.76 | 33,132,600 |
| 2025-10-28 | 147.00 | 148.00 | 140.00 | 148.00 | 145.76 | 1,232,100 |
| 2025-10-27 | 155.00 | 158.00 | 144.00 | 146.00 | 143.79 | 3,157,400 |
| 2025-10-24 | 151.00 | 159.00 | 150.00 | 155.00 | 152.66 | 4,684,700 |
← NewerPage 5 of 5 · 253 trading days
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.