Menthobi Karyatama Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 113.00 | 117.00 | 110.00 | 117.00 | 117.00 | 1,250,500 |
| 2026-10-22 | 114.00 | 119.00 | 112.00 | 113.00 | 113.00 | 913,300 |
| 2026-10-21 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 66,200 |
| 2026-10-20 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 204,100 |
| 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 |
Page 1 of 1 · 22 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.