PT Meratus Jasa Prima Tbk (IDX:KARW)
Indonesia · Delayed Price · Currency is IDR 240.00
-12.00 (-4.76%)
Jun 5, 2026, 4:09 PM WIB
PT Meratus Jasa Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | -4.76% | 222,500 |
| Jun 4, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -3.82% | 219,100 |
| Jun 3, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -1.50% | 171,900 |
| Jun 2, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 79,800 |
| May 29, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.88% | 145,500 |
| May 26, 2026 | 288.00 | 288.00 | 278.00 | 278.00 | 278.00 | -0.71% | 10,500 |
| May 25, 2026 | 280.00 | 280.00 | 268.00 | 280.00 | 280.00 | - | 206,200 |
| May 22, 2026 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.71% | 137,400 |
| May 21, 2026 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | -2.08% | 19,600 |
| May 20, 2026 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.69% | 237,000 |
| May 19, 2026 | 318.00 | 318.00 | 290.00 | 290.00 | 290.00 | -8.81% | 103,100 |
| May 18, 2026 | 290.00 | 318.00 | 290.00 | 318.00 | 318.00 | 9.66% | 92,800 |
| 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 | - | 26,500 |
| May 6, 2026 | 308.00 | 308.00 | 288.00 | 300.00 | 300.00 | 4.17% | 25,000 |
| 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% | 52,400 |
| 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% | 136,600 |
| 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% | 213,300 |
| 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% | 27,100 |
| 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 |