PT Meratus Jasa Prima Tbk (IDX:KARW)
Indonesia · Delayed Price · Currency is IDR 640.00
-35.00 (-5.19%)
Aug 8, 2025, 4:00 PM WIB
PT Meratus Jasa Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | -5.19% | 570,600 |
| Aug 7, 2025 | 745.00 | 745.00 | 675.00 | 675.00 | 675.00 | -9.40% | 1,173,000 |
| Aug 6, 2025 | 765.00 | 765.00 | 745.00 | 745.00 | 745.00 | -2.61% | 338,800 |
| Aug 5, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | 403,100 |
| Aug 4, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | 507,500 |
| Aug 1, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 2.00% | 196,000 |
| Jul 31, 2025 | 795.00 | 795.00 | 750.00 | 750.00 | 750.00 | -6.25% | 312,100 |
| Jul 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 496,700 |
| Jul 29, 2025 | 825.00 | 825.00 | 770.00 | 800.00 | 800.00 | -3.03% | 637,600 |
| Jul 28, 2025 | 785.00 | 825.00 | 785.00 | 825.00 | 825.00 | 5.10% | 318,900 |
| Jul 25, 2025 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.88% | 167,000 |
| Jul 24, 2025 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | -1.23% | 592,600 |
| Jul 23, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 448,900 |
| Jul 22, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | 386,800 |
| Jul 21, 2025 | 845.00 | 845.00 | 800.00 | 800.00 | 800.00 | -5.33% | 751,500 |
| Jul 18, 2025 | 850.00 | 850.00 | 820.00 | 845.00 | 845.00 | -0.59% | 517,300 |
| Jul 17, 2025 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | -2.86% | 487,600 |
| Jul 16, 2025 | 910.00 | 910.00 | 875.00 | 875.00 | 875.00 | 2.34% | 247,300 |
| Jul 15, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -9.52% | 1,700,400 |
| Jul 14, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -10.00% | 229,800 |
| Jul 11, 2025 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 168,300 |
| Jul 10, 2025 | 995.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 5.53% | 243,800 |
| Jul 9, 2025 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | 9.34% | 361,600 |
| Jul 8, 2025 | 880.00 | 910.00 | 880.00 | 910.00 | 910.00 | 8.98% | 131,000 |
| Jul 7, 2025 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1.83% | 163,800 |
| Jul 4, 2025 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 0.61% | 141,700 |
| Jul 3, 2025 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | - | 319,700 |
| Jul 2, 2025 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | -4.68% | 705,900 |
| Jul 1, 2025 | 855.00 | 915.00 | 855.00 | 855.00 | 855.00 | -7.57% | 198,100 |
| Jun 30, 2025 | 980.00 | 980.00 | 925.00 | 925.00 | 925.00 | -5.61% | 601,800 |
| Jun 26, 2025 | 940.00 | 980.00 | 940.00 | 980.00 | 980.00 | 6.52% | 882,600 |
| Jun 25, 2025 | 950.00 | 950.00 | 920.00 | 920.00 | 920.00 | 5.75% | 410,100 |
| Jun 24, 2025 | 830.00 | 875.00 | 830.00 | 870.00 | 870.00 | 2.35% | 958,100 |
| Jun 23, 2025 | 825.00 | 875.00 | 825.00 | 850.00 | 850.00 | -5.03% | 1,564,500 |
| Jun 20, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -9.60% | 1,154,300 |
| Jun 19, 2025 | 1,095.00 | 1,095.00 | 990.00 | 990.00 | 990.00 | -9.59% | 966,900 |
| Jun 18, 2025 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.39% | 250,500 |
| Jun 17, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -9.62% | 1,581,200 |
| Jun 16, 2025 | 985.00 | 1,195.00 | 985.00 | 1,195.00 | 1,195.00 | 9.63% | 3,523,600 |
| Jun 13, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -9.92% | 839,300 |
| Jun 12, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -9.70% | 890,000 |
| Jun 11, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -9.76% | 1,790,400 |
| Jun 10, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -10.00% | 1,276,300 |
| Jun 5, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -9.84% | 2,053,200 |
| Jun 4, 2025 | 1,500.00 | 1,830.00 | 1,500.00 | 1,830.00 | 1,830.00 | 9.91% | 961,100 |
| Jun 3, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -9.76% | 1,104,600 |
| Jun 2, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 9.82% | 882,700 |
| May 28, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -9.92% | 878,800 |
| May 27, 2025 | 2,070.00 | 2,070.00 | 1,865.00 | 1,865.00 | 1,865.00 | -9.90% | 551,200 |
| May 26, 2025 | 2,190.00 | 2,190.00 | 2,070.00 | 2,070.00 | 2,070.00 | -6.33% | 845,500 |