PT Meratus Jasa Prima Tbk (IDX:KARW)
Indonesia · Delayed Price · Currency is IDR 290.00
0.00 (0.00%)
May 13, 2026, 4:03 PM WIB
PT Meratus Jasa Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | - | 52,800 |
| May 12, 2026 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -3.33% | 2,500 |
| May 11, 2026 | 300.00 | 300.00 | 288.00 | 300.00 | 300.00 | - | 48,700 |
| May 8, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 144,800 |
| May 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 27,500 |
| May 6, 2026 | 308.00 | 308.00 | 288.00 | 300.00 | 300.00 | 4.17% | 27,400 |
| May 5, 2026 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.37% | 37,300 |
| May 4, 2026 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | -2.67% | 30,900 |
| Apr 30, 2026 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | 93,800 |
| Apr 29, 2026 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | - | 51,600 |
| Apr 28, 2026 | 300.00 | 300.00 | 286.00 | 300.00 | 300.00 | -1.32% | 57,600 |
| Apr 27, 2026 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | - | 26,800 |
| Apr 24, 2026 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | -1.94% | 138,300 |
| Apr 23, 2026 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 2.65% | 64,500 |
| Apr 22, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 223,600 |
| Apr 21, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 2.04% | 174,900 |
| Apr 20, 2026 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 73,900 |
| Apr 17, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 0.67% | 29,600 |
| Apr 16, 2026 | 296.00 | 302.00 | 296.00 | 298.00 | 298.00 | 0.68% | 78,600 |
| Apr 15, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 129,300 |
| Apr 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 104,300 |
| Apr 13, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 67,100 |
| Apr 10, 2026 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | 4.90% | 97,400 |
| Apr 9, 2026 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | -4.67% | 91,600 |
| Apr 8, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2.04% | 70,200 |
| Apr 7, 2026 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | -1.34% | 14,900 |
| Apr 6, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.67% | 62,400 |
| Apr 2, 2026 | 302.00 | 302.00 | 280.00 | 300.00 | 300.00 | -0.66% | 26,800 |
| Apr 1, 2026 | 312.00 | 312.00 | 288.00 | 302.00 | 302.00 | -3.21% | 47,300 |
| Mar 31, 2026 | 304.00 | 312.00 | 304.00 | 312.00 | 312.00 | 2.63% | 71,200 |
| Mar 30, 2026 | 334.00 | 334.00 | 302.00 | 304.00 | 304.00 | -8.98% | 314,400 |
| Mar 27, 2026 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 1.21% | 20,500 |
| Mar 26, 2026 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 4.43% | 5,300 |
| Mar 25, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 69,700 |
| Mar 17, 2026 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 155,100 |
| Mar 16, 2026 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 31,000 |
| Mar 13, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 6.04% | 64,700 |
| Mar 12, 2026 | 274.00 | 298.00 | 274.00 | 298.00 | 298.00 | 9.56% | 607,200 |
| Mar 11, 2026 | 332.00 | 332.00 | 272.00 | 272.00 | 272.00 | -9.93% | 399,700 |
| Mar 10, 2026 | 286.00 | 308.00 | 286.00 | 302.00 | 302.00 | 6.34% | 179,200 |
| Mar 9, 2026 | 284.00 | 292.00 | 284.00 | 284.00 | 284.00 | -8.39% | 165,200 |
| Mar 6, 2026 | 302.00 | 318.00 | 302.00 | 310.00 | 310.00 | -3.73% | 215,600 |
| Mar 5, 2026 | 302.00 | 322.00 | 300.00 | 322.00 | 322.00 | 0.63% | 300,200 |
| Mar 4, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -9.60% | 95,000 |
| Mar 3, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -9.69% | 93,600 |
| Mar 2, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -9.68% | 92,900 |
| Feb 27, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -9.96% | 254,500 |
| Feb 26, 2026 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | 5.70% | 587,900 |
| Feb 25, 2026 | 430.00 | 456.00 | 430.00 | 456.00 | 456.00 | 9.62% | 516,400 |
| Feb 24, 2026 | 416.00 | 416.00 | 400.00 | 416.00 | 416.00 | 9.47% | 1,517,700 |