PT Meratus Jasa Prima Tbk (IDX:KARW)
Indonesia · Delayed Price · Currency is IDR 392.00
-2.00 (-0.51%)
At close: Dec 24, 2025
PT Meratus Jasa Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 392.00 | 394.00 | 392.00 | 392.00 | - | -0.51% | 63,700 |
| 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 |
| Dec 4, 2025 | 394.00 | 420.00 | 394.00 | 420.00 | 420.00 | 6.60% | 168,300 |
| Dec 3, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - | 114,500 |
| Dec 2, 2025 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 1.03% | 696,900 |
| Dec 1, 2025 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -2.50% | 110,500 |
| Nov 28, 2025 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.50% | 139,700 |
| Nov 27, 2025 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | -6.07% | 600,800 |
| Nov 26, 2025 | 438.00 | 438.00 | 428.00 | 428.00 | 428.00 | -2.28% | 188,300 |
| Nov 25, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -1.79% | 393,900 |
| Nov 24, 2025 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | -3.04% | 301,400 |
| Nov 21, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 4.55% | 42,700 |
| Nov 20, 2025 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 1.38% | 143,800 |
| Nov 19, 2025 | 440.00 | 440.00 | 430.00 | 434.00 | 434.00 | -1.36% | 294,500 |
| Nov 18, 2025 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | -7.95% | 576,200 |
| Nov 17, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 23,000 |
| Nov 14, 2025 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.83% | 141,300 |
| Nov 13, 2025 | 496.00 | 496.00 | 480.00 | 482.00 | 482.00 | -2.82% | 117,200 |
| Nov 12, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | -0.80% | 252,300 |
| Nov 11, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 384,300 |
| Nov 10, 2025 | 555.00 | 555.00 | 505.00 | 505.00 | 505.00 | -9.01% | 281,000 |
| Nov 7, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 9.90% | 311,200 |
| Nov 6, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 9.78% | 342,700 |
| Nov 5, 2025 | 510.00 | 510.00 | 460.00 | 460.00 | 460.00 | -9.80% | 151,000 |
| Nov 4, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 195,000 |
| Nov 3, 2025 | 510.00 | 525.00 | 510.00 | 510.00 | 510.00 | 2.41% | 309,700 |
| Oct 31, 2025 | 456.00 | 498.00 | 456.00 | 498.00 | 498.00 | -1.39% | 1,088,200 |
| Oct 30, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -9.82% | 464,300 |
| Oct 29, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -9.68% | 1,856,700 |
| Oct 28, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 9.73% | 1,041,400 |
| Oct 27, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 9.71% | 559,700 |
| Oct 24, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 9.57% | 428,300 |
| Oct 23, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 9.81% | 777,400 |
| 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 |