PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia · Delayed Price · Currency is IDR 154.00
+6.00 (4.05%)
At close: Oct 30, 2025
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 148.00 | 164.00 | 142.00 | 154.00 | 154.00 | 4.05% | 13,774,900 |
| Oct 29, 2025 | 149.00 | 185.00 | 147.00 | 148.00 | 148.00 | - | 33,132,600 |
| Oct 28, 2025 | 147.00 | 148.00 | 140.00 | 148.00 | 148.00 | 1.37% | 1,232,100 |
| Oct 27, 2025 | 155.00 | 158.00 | 144.00 | 146.00 | 146.00 | -5.81% | 3,157,400 |
| Oct 24, 2025 | 151.00 | 159.00 | 150.00 | 155.00 | 155.00 | 2.65% | 4,684,700 |
| Oct 23, 2025 | 153.00 | 156.00 | 149.00 | 151.00 | 151.00 | -1.31% | 3,015,200 |
| Oct 22, 2025 | 141.00 | 153.00 | 137.00 | 153.00 | 153.00 | 11.68% | 5,339,600 |
| Oct 21, 2025 | 140.00 | 144.00 | 136.00 | 137.00 | 137.00 | -2.14% | 1,714,000 |
| Oct 20, 2025 | 137.00 | 144.00 | 125.00 | 140.00 | 140.00 | 2.94% | 1,900,600 |
| Oct 17, 2025 | 146.00 | 146.00 | 135.00 | 136.00 | 136.00 | -6.85% | 2,122,700 |
| Oct 16, 2025 | 141.00 | 149.00 | 141.00 | 146.00 | 146.00 | 2.82% | 1,918,500 |
| Oct 15, 2025 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | -2.74% | 2,601,400 |
| Oct 14, 2025 | 151.00 | 154.00 | 144.00 | 146.00 | 146.00 | -3.31% | 2,577,700 |
| Oct 13, 2025 | 150.00 | 157.00 | 145.00 | 151.00 | 151.00 | 0.67% | 5,293,700 |
| Oct 10, 2025 | 151.00 | 154.00 | 148.00 | 150.00 | 150.00 | - | 2,680,500 |
| Oct 9, 2025 | 147.00 | 157.00 | 145.00 | 150.00 | 150.00 | 2.04% | 5,679,200 |
| Oct 8, 2025 | 153.00 | 154.00 | 142.00 | 147.00 | 147.00 | -3.92% | 2,525,700 |
| Oct 7, 2025 | 150.00 | 155.00 | 146.00 | 153.00 | 153.00 | 2.00% | 6,193,700 |
| Oct 6, 2025 | 146.00 | 150.00 | 143.00 | 150.00 | 150.00 | 3.45% | 3,041,900 |
| Oct 3, 2025 | 143.00 | 148.00 | 142.00 | 145.00 | 145.00 | 1.40% | 2,503,700 |
| Oct 2, 2025 | 139.00 | 146.00 | 137.00 | 143.00 | 143.00 | 0.70% | 2,098,600 |
| Oct 1, 2025 | 146.00 | 147.00 | 141.00 | 142.00 | 142.00 | -2.07% | 1,739,600 |
| Sep 30, 2025 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | -3.33% | 2,749,500 |
| Sep 29, 2025 | 149.00 | 159.00 | 146.00 | 150.00 | 150.00 | 1.35% | 11,097,500 |
| Sep 26, 2025 | 138.00 | 148.00 | 136.00 | 148.00 | 148.00 | 7.25% | 13,460,700 |
| Sep 25, 2025 | 130.00 | 142.00 | 130.00 | 138.00 | 138.00 | 6.15% | 9,462,200 |
| Sep 24, 2025 | 132.00 | 136.00 | 130.00 | 130.00 | 130.00 | -1.52% | 3,168,200 |
| Sep 23, 2025 | 133.00 | 134.00 | 128.00 | 132.00 | 132.00 | 1.54% | 1,909,600 |
| Sep 22, 2025 | 133.00 | 136.00 | 129.00 | 130.00 | 130.00 | -1.52% | 3,013,700 |
| Sep 19, 2025 | 140.00 | 143.00 | 132.00 | 132.00 | 132.00 | -5.04% | 4,371,600 |
| Sep 18, 2025 | 135.00 | 142.00 | 131.00 | 139.00 | 139.00 | 2.21% | 10,665,900 |
| Sep 17, 2025 | 147.00 | 147.00 | 136.00 | 136.00 | 136.00 | -7.48% | 6,620,400 |
| Sep 16, 2025 | 140.00 | 171.00 | 138.00 | 147.00 | 147.00 | 5.00% | 46,593,500 |
| Sep 15, 2025 | 140.00 | 145.00 | 137.00 | 140.00 | 140.00 | 2.94% | 9,567,600 |
| Sep 12, 2025 | 136.00 | 141.00 | 130.00 | 136.00 | 136.00 | 3.03% | 14,635,800 |
| Sep 11, 2025 | 126.00 | 133.00 | 123.00 | 132.00 | 132.00 | 7.32% | 16,870,900 |
| Sep 10, 2025 | 129.00 | 130.00 | 118.00 | 123.00 | 123.00 | -4.65% | 8,970,300 |
| Sep 9, 2025 | 129.00 | 137.00 | 124.00 | 129.00 | 129.00 | - | 15,517,200 |
| Sep 8, 2025 | 137.00 | 137.00 | 124.00 | 129.00 | 129.00 | -5.15% | 17,960,700 |
| Sep 4, 2025 | 136.00 | 138.00 | 127.00 | 136.00 | 136.00 | - | 22,466,600 |
| Sep 3, 2025 | 170.00 | 193.00 | 126.00 | 136.00 | 136.00 | -6.21% | 137,689,000 |
| Sep 2, 2025 | 108.00 | 145.00 | 108.00 | 145.00 | 145.00 | 34.26% | 70,076,100 |
| Sep 1, 2025 | 102.00 | 110.00 | 89.00 | 108.00 | 108.00 | 3.85% | 6,851,800 |
| Aug 29, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,040,100 |
| Aug 28, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 2,285,800 |
| Aug 27, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 702,200 |
| Aug 26, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 1,252,800 |
| Aug 25, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1,637,000 |
| Aug 22, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,833,500 |
| Aug 21, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 1,877,800 |