PT Meratus Jasa Prima Tbk (IDX:KARW)
Indonesia · Delayed Price · Currency is IDR 410.00
+30.00 (7.89%)
Feb 24, 2026, 10:55 AM WIB
PT Meratus Jasa Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 362.00 | 380.00 | 362.00 | 380.00 | 380.00 | 9.83% | 712,600 |
| Feb 20, 2026 | 328.00 | 346.00 | 328.00 | 346.00 | 346.00 | 8.81% | 361,700 |
| Feb 19, 2026 | 306.00 | 318.00 | 306.00 | 318.00 | 318.00 | 3.92% | 280,100 |
| Feb 18, 2026 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 2.68% | 283,700 |
| Feb 13, 2026 | 284.00 | 300.00 | 284.00 | 298.00 | 298.00 | 5.67% | 104,200 |
| Feb 12, 2026 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 2.17% | 179,400 |
| Feb 11, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 6.98% | 156,900 |
| Feb 10, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | 144,000 |
| Feb 9, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 132,000 |
| Feb 6, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | 220,700 |
| Feb 5, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | 365,400 |
| Feb 4, 2026 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | -7.04% | 142,800 |
| Feb 3, 2026 | 258.00 | 284.00 | 258.00 | 284.00 | 284.00 | -0.70% | 362,800 |
| Feb 2, 2026 | 328.00 | 328.00 | 286.00 | 286.00 | 286.00 | -9.49% | 492,400 |
| Jan 30, 2026 | 290.00 | 316.00 | 290.00 | 316.00 | 316.00 | 9.72% | 250,100 |
| Jan 29, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | -10.00% | 513,100 |
| Jan 28, 2026 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | -5.88% | 245,700 |
| Jan 27, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | -0.58% | 109,900 |
| Jan 26, 2026 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | -0.58% | 306,400 |
| Jan 23, 2026 | 378.00 | 378.00 | 344.00 | 344.00 | 344.00 | -9.47% | 379,800 |
| Jan 22, 2026 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.55% | 149,000 |
| Jan 21, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | -0.52% | 77,900 |
| Jan 20, 2026 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.52% | 84,000 |
| Jan 19, 2026 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | -1.01% | 121,600 |
| Jan 15, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -1.97% | 188,500 |
| Jan 14, 2026 | 384.00 | 406.00 | 384.00 | 406.00 | 406.00 | -0.49% | 75,500 |
| Jan 13, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | 294,200 |
| Jan 12, 2026 | 374.00 | 408.00 | 374.00 | 408.00 | 408.00 | -0.49% | 451,300 |
| Jan 9, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 287,600 |
| Jan 8, 2026 | 380.00 | 416.00 | 380.00 | 410.00 | 410.00 | 7.89% | 244,200 |
| Jan 7, 2026 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.53% | 602,600 |
| Jan 6, 2026 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.53% | 669,900 |
| Jan 5, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 625,000 |
| Jan 2, 2026 | 380.00 | 380.00 | 360.00 | 380.00 | 380.00 | - | 527,200 |
| Dec 30, 2025 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | -2.06% | 209,600 |
| Dec 29, 2025 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | -1.02% | 116,200 |
| Dec 24, 2025 | 392.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.51% | 245,200 |
| Dec 23, 2025 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | -0.51% | 346,200 |
| Dec 22, 2025 | 396.00 | 396.00 | 380.00 | 396.00 | 396.00 | -0.50% | 232,400 |
| Dec 19, 2025 | 380.00 | 398.00 | 380.00 | 398.00 | 398.00 | 4.74% | 37,000 |
| Dec 18, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 523,400 |
| Dec 17, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.53% | 430,300 |
| Dec 16, 2025 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.53% | 395,300 |
| Dec 15, 2025 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | - | 447,000 |
| Dec 12, 2025 | 398.00 | 398.00 | 380.00 | 380.00 | 380.00 | -4.52% | 609,700 |
| Dec 11, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -8.29% | 706,700 |
| Dec 10, 2025 | 482.00 | 482.00 | 434.00 | 434.00 | 434.00 | -9.96% | 379,500 |
| Dec 9, 2025 | 510.00 | 510.00 | 482.00 | 482.00 | 482.00 | - | 417,000 |
| Dec 8, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 9.55% | 439,700 |
| Dec 5, 2025 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 4.76% | 474,200 |