PT Menthobi Karyatama Raya Tbk (MKTR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:26AM WIB. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 12,000 |
| 28 Jun 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 308,500 |
| 27 Jun 2024 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 477,000 |
| 26 Jun 2024 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 667,200 |
| 25 Jun 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 427,800 |
| 24 Jun 2024 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,420,100 |
| 21 Jun 2024 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 480,000 |
| 20 Jun 2024 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1,027,000 |
| 19 Jun 2024 | 124.00 | 124.00 | 117.00 | 122.00 | 122.00 | 915,400 |
| 14 Jun 2024 | 118.00 | 126.00 | 115.00 | 124.00 | 124.00 | 3,359,900 |
| 13 Jun 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 61,300 |
| 12 Jun 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 268,700 |
| 11 Jun 2024 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 281,800 |
| 10 Jun 2024 | 123.00 | 123.00 | 117.00 | 122.00 | 122.00 | 996,800 |
| 07 Jun 2024 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 94,500 |
| 06 Jun 2024 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 100,300 |
| 05 Jun 2024 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 392,600 |
| 04 Jun 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 285,300 |
| 03 Jun 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 520,000 |
| 31 May 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 164,800 |
| 30 May 2024 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | 521,500 |
| 29 May 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 247,100 |
| 28 May 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 129,000 |
| 27 May 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 262,600 |
| 22 May 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 96,300 |
| 21 May 2024 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 533,100 |
| 20 May 2024 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 528,200 |
| 17 May 2024 | 122.00 | 122.00 | 117.00 | 122.00 | 122.00 | 1,729,400 |
| 16 May 2024 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 189,200 |
| 15 May 2024 | 121.00 | 122.00 | 110.00 | 122.00 | 122.00 | 657,200 |
| 14 May 2024 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | 619,500 |
| 13 May 2024 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 33,600 |
| 08 May 2024 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 378,000 |
| 07 May 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 840,500 |
| 06 May 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 658,900 |
| 06 May 2024 | 1 Dividend | |||||
| 03 May 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 121.00 | 240,900 |
| 02 May 2024 | 123.00 | 124.00 | 120.00 | 122.00 | 121.00 | 487,400 |
| 30 Apr 2024 | 123.00 | 124.00 | 118.00 | 123.00 | 121.99 | 448,200 |
| 29 Apr 2024 | 124.00 | 125.00 | 121.00 | 123.00 | 121.99 | 622,400 |
| 26 Apr 2024 | 123.00 | 125.00 | 122.00 | 123.00 | 121.99 | 78,000 |
| 25 Apr 2024 | 124.00 | 125.00 | 122.00 | 123.00 | 121.99 | 24,100 |
| 24 Apr 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 121.99 | 152,300 |
| 23 Apr 2024 | 122.00 | 125.00 | 122.00 | 124.00 | 122.98 | 198,600 |
| 22 Apr 2024 | 123.00 | 127.00 | 123.00 | 124.00 | 122.98 | 55,900 |
| 19 Apr 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 122.98 | 697,200 |
| 18 Apr 2024 | 123.00 | 125.00 | 123.00 | 124.00 | 122.98 | 123,800 |
| 17 Apr 2024 | 125.00 | 125.00 | 122.00 | 123.00 | 121.99 | 251,600 |
| 16 Apr 2024 | 122.00 | 124.00 | 121.00 | 122.00 | 121.00 | 368,900 |
| 05 Apr 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 121.99 | 99,800 |
| 04 Apr 2024 | 117.00 | 124.00 | 117.00 | 124.00 | 122.98 | 209,200 |
| 03 Apr 2024 | 117.00 | 124.00 | 117.00 | 124.00 | 122.98 | 390,600 |
| 02 Apr 2024 | 116.00 | 124.00 | 116.00 | 124.00 | 122.98 | 196,000 |
| 01 Apr 2024 | 116.00 | 124.00 | 116.00 | 124.00 | 122.98 | 1,295,800 |
| 28 Mar 2024 | 115.00 | 124.00 | 115.00 | 124.00 | 122.98 | 130,000 |
| 27 Mar 2024 | 116.00 | 126.00 | 116.00 | 123.00 | 121.99 | 452,100 |
| 26 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.99 | - |
| 25 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.99 | - |
| 22 Mar 2024 | 115.00 | 123.00 | 115.00 | 123.00 | 121.99 | 180,500 |
| 21 Mar 2024 | 115.00 | 123.00 | 115.00 | 123.00 | 121.99 | 395,000 |
| 20 Mar 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 121.99 | 550,400 |
| 19 Mar 2024 | 123.00 | 124.00 | 122.00 | 122.00 | 121.00 | 72,400 |
| 18 Mar 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 121.99 | 898,800 |
| 15 Mar 2024 | 125.00 | 126.00 | 117.00 | 123.00 | 121.99 | 1,518,100 |
| 14 Mar 2024 | 125.00 | 126.00 | 123.00 | 125.00 | 123.98 | 127,700 |
| 13 Mar 2024 | 127.00 | 129.00 | 123.00 | 126.00 | 124.97 | 824,600 |
| 08 Mar 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 125.96 | 139,300 |
| 07 Mar 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 127.94 | 254,600 |
| 06 Mar 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 128.93 | 215,800 |
| 05 Mar 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 126.95 | 134,200 |
| 04 Mar 2024 | 128.00 | 130.00 | 127.00 | 129.00 | 127.94 | 402,100 |
| 01 Mar 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 126.95 | 57,900 |
| 29 Feb 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 127.94 | 114,700 |
| 28 Feb 2024 | 129.00 | 134.00 | 127.00 | 127.00 | 125.96 | 1,048,100 |
| 27 Feb 2024 | 129.00 | 130.00 | 127.00 | 129.00 | 127.94 | 703,800 |
| 26 Feb 2024 | 130.00 | 132.00 | 128.00 | 128.00 | 126.95 | 121,000 |
| 23 Feb 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 128.93 | 15,100 |
| 22 Feb 2024 | 130.00 | 130.00 | 127.00 | 130.00 | 128.93 | 1,173,000 |
| 21 Feb 2024 | 130.00 | 130.00 | 125.00 | 130.00 | 128.93 | 360,400 |
| 20 Feb 2024 | 130.00 | 131.00 | 128.00 | 130.00 | 128.93 | 50,100 |
| 19 Feb 2024 | 137.00 | 137.00 | 127.00 | 131.00 | 129.93 | 1,344,900 |
| 16 Feb 2024 | 138.00 | 138.00 | 126.00 | 128.00 | 126.95 | 2,593,400 |
| 15 Feb 2024 | 138.00 | 138.00 | 127.00 | 128.00 | 126.95 | 414,300 |
| 13 Feb 2024 | 138.00 | 138.00 | 127.00 | 129.00 | 127.94 | 147,900 |
| 12 Feb 2024 | 139.00 | 139.00 | 127.00 | 128.00 | 126.95 | 508,400 |
| 07 Feb 2024 | 138.00 | 138.00 | 128.00 | 130.00 | 128.93 | 148,200 |
| 06 Feb 2024 | 136.00 | 136.00 | 127.00 | 128.00 | 126.95 | 554,300 |
| 05 Feb 2024 | 143.00 | 143.00 | 130.00 | 133.00 | 131.91 | 252,600 |
| 02 Feb 2024 | 144.00 | 144.00 | 124.00 | 134.00 | 132.90 | 277,900 |
| 01 Feb 2024 | 142.00 | 142.00 | 132.00 | 135.00 | 133.89 | 1,139,600 |
| 31 Jan 2024 | 145.00 | 145.00 | 130.00 | 132.00 | 130.92 | 405,700 |
| 30 Jan 2024 | 143.00 | 143.00 | 134.00 | 136.00 | 134.89 | 1,291,500 |
| 29 Jan 2024 | 142.00 | 142.00 | 133.00 | 134.00 | 132.90 | 1,183,100 |
| 26 Jan 2024 | 148.00 | 148.00 | 127.00 | 133.00 | 131.91 | 1,811,600 |
| 25 Jan 2024 | 127.00 | 138.00 | 127.00 | 128.00 | 126.95 | 2,502,900 |
| 24 Jan 2024 | 136.00 | 136.00 | 127.00 | 127.00 | 125.96 | 481,600 |
| 23 Jan 2024 | 136.00 | 139.00 | 131.00 | 136.00 | 134.89 | 823,900 |
| 22 Jan 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 136.87 | 510,200 |
| 19 Jan 2024 | 137.00 | 143.00 | 137.00 | 140.00 | 138.85 | 996,200 |
| 18 Jan 2024 | 141.00 | 145.00 | 136.00 | 137.00 | 135.88 | 170,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.