PT Meratus Jasa Prima Tbk (IDX:KARW)
Indonesia · Delayed Price · Currency is IDR 515.00
+45.00 (9.57%)
Oct 24, 2025, 11:25 AM WIB
PT Meratus Jasa Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 9.81% | 773,400 |
| Oct 22, 2025 | 366.00 | 428.00 | 366.00 | 428.00 | 428.00 | 5.42% | 2,436,800 |
| Oct 21, 2025 | 442.00 | 442.00 | 406.00 | 406.00 | 406.00 | -9.78% | 651,700 |
| Oct 20, 2025 | 490.00 | 490.00 | 450.00 | 450.00 | 450.00 | -10.00% | 366,600 |
| Oct 17, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 90,300 |
| Oct 16, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.00% | 100,700 |
| Oct 15, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 87,300 |
| Oct 14, 2025 | 545.00 | 545.00 | 505.00 | 505.00 | 505.00 | -7.34% | 289,000 |
| Oct 13, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 7.92% | 439,300 |
| Oct 10, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 224,700 |
| Oct 9, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 382,900 |
| Oct 8, 2025 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 296,000 |
| Oct 7, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 175,100 |
| Oct 6, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -4.67% | 546,100 |
| Oct 3, 2025 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.90% | 622,700 |
| Oct 2, 2025 | 525.00 | 550.00 | 525.00 | 525.00 | 525.00 | -9.48% | 592,700 |
| Oct 1, 2025 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 97,500 |
| Sep 30, 2025 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | - | 609,500 |
| Sep 29, 2025 | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | -4.92% | 885,300 |
| Sep 26, 2025 | 590.00 | 610.00 | 590.00 | 610.00 | 610.00 | 5.17% | 486,800 |
| Sep 25, 2025 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | -6.45% | 328,600 |
| Sep 24, 2025 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 0.81% | 251,400 |
| Sep 23, 2025 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1.65% | 395,700 |
| Sep 22, 2025 | 605.00 | 625.00 | 605.00 | 605.00 | 605.00 | 0.83% | 395,700 |
| Sep 19, 2025 | 660.00 | 660.00 | 600.00 | 600.00 | 600.00 | -9.77% | 181,400 |
| Sep 18, 2025 | 695.00 | 695.00 | 665.00 | 665.00 | 665.00 | 0.76% | 729,300 |
| Sep 17, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 10.00% | 606,200 |
| Sep 16, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1.69% | 921,000 |
| Sep 15, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 0.85% | 283,400 |
| Sep 12, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 406,600 |
| Sep 11, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -10.00% | 1,710,800 |
| Sep 10, 2025 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 4.00% | 171,900 |
| Sep 9, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 493,600 |
| Sep 8, 2025 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | -2.34% | 444,600 |
| Sep 4, 2025 | 670.00 | 670.00 | 640.00 | 640.00 | 640.00 | - | 216,300 |
| Sep 3, 2025 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | -5.88% | 857,400 |
| Sep 2, 2025 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | - | 280,100 |
| Sep 1, 2025 | 630.00 | 680.00 | 630.00 | 680.00 | 680.00 | -2.16% | 473,700 |
| Aug 29, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 275,300 |
| Aug 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 219,400 |
| Aug 27, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -2.78% | 844,400 |
| Aug 26, 2025 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | -4.00% | 178,100 |
| Aug 25, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -9.64% | 690,700 |
| Aug 22, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -9.78% | 245,600 |
| Aug 21, 2025 | 920.00 | 950.00 | 920.00 | 920.00 | 920.00 | - | 319,000 |
| Aug 20, 2025 | 880.00 | 920.00 | 880.00 | 920.00 | 920.00 | 8.24% | 936,500 |
| Aug 19, 2025 | 795.00 | 850.00 | 795.00 | 850.00 | 850.00 | 9.68% | 482,000 |
| Aug 15, 2025 | 735.00 | 775.00 | 735.00 | 775.00 | 775.00 | 6.90% | 263,300 |
| Aug 14, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 7.41% | 322,600 |
| Aug 13, 2025 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | 3.85% | 356,400 |