PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia · Delayed Price · Currency is IDR 147.00
0.00 (0.00%)
At close: Dec 29, 2025
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | -0.68% | 325,500 |
| Dec 24, 2025 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | 249,600 |
| Dec 23, 2025 | 147.00 | 152.00 | 146.00 | 148.00 | 148.00 | 0.68% | 1,590,700 |
| Dec 22, 2025 | 149.00 | 150.00 | 144.00 | 147.00 | 147.00 | - | 1,302,300 |
| Dec 19, 2025 | 147.00 | 152.00 | 146.00 | 147.00 | 147.00 | - | 1,447,900 |
| Dec 18, 2025 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | 456,800 |
| Dec 17, 2025 | 151.00 | 155.00 | 148.00 | 149.00 | 149.00 | -0.67% | 803,400 |
| Dec 16, 2025 | 149.00 | 151.00 | 146.00 | 150.00 | 150.00 | 0.67% | 807,400 |
| Dec 15, 2025 | 154.00 | 158.00 | 146.00 | 149.00 | 149.00 | -4.49% | 2,023,500 |
| Dec 12, 2025 | 165.00 | 166.00 | 155.00 | 156.00 | 156.00 | -5.45% | 3,728,800 |
| Dec 11, 2025 | 165.00 | 174.00 | 158.00 | 165.00 | 165.00 | 0.61% | 12,510,200 |
| Dec 10, 2025 | 148.00 | 172.00 | 147.00 | 164.00 | 164.00 | 11.56% | 26,338,400 |
| Dec 9, 2025 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | -1.34% | 1,334,200 |
| Dec 8, 2025 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 0.68% | 658,300 |
| Dec 5, 2025 | 147.00 | 149.00 | 144.00 | 148.00 | 148.00 | 0.68% | 485,000 |
| Dec 4, 2025 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | - | 955,800 |
| Dec 3, 2025 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -0.68% | 627,700 |
| Dec 2, 2025 | 148.00 | 153.00 | 146.00 | 148.00 | 148.00 | 0.68% | 1,025,200 |
| Dec 1, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 870,500 |
| Nov 28, 2025 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | -1.97% | 713,200 |
| Nov 27, 2025 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 913,400 |
| Nov 26, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.31% | 993,200 |
| Nov 25, 2025 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | 0.66% | 2,497,300 |
| Nov 24, 2025 | 151.00 | 155.00 | 151.00 | 152.00 | 152.00 | 0.66% | 2,048,000 |
| Nov 21, 2025 | 151.00 | 152.00 | 148.00 | 151.00 | 151.00 | 1.34% | 588,000 |
| Nov 20, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 823,500 |
| Nov 19, 2025 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | - | 1,025,800 |
| Nov 18, 2025 | 156.00 | 157.00 | 151.00 | 152.00 | 152.00 | -1.30% | 1,065,200 |
| Nov 17, 2025 | 149.00 | 158.00 | 147.00 | 154.00 | 154.00 | 5.48% | 4,180,900 |
| Nov 14, 2025 | 145.00 | 154.00 | 143.00 | 146.00 | 146.00 | 0.69% | 2,997,500 |
| Nov 13, 2025 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | - | 941,000 |
| Nov 12, 2025 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 0.69% | 682,700 |
| Nov 11, 2025 | 145.00 | 149.00 | 142.00 | 144.00 | 144.00 | - | 1,273,600 |
| Nov 10, 2025 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | -0.69% | 1,626,000 |
| Nov 7, 2025 | 147.00 | 153.00 | 143.00 | 145.00 | 145.00 | -1.36% | 3,470,400 |
| Nov 6, 2025 | 145.00 | 152.00 | 143.00 | 147.00 | 147.00 | 1.38% | 3,932,600 |
| Nov 5, 2025 | 147.00 | 162.00 | 142.00 | 145.00 | 145.00 | -2.03% | 4,786,800 |
| Nov 4, 2025 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | - | 958,100 |
| Nov 3, 2025 | 148.00 | 152.00 | 145.00 | 148.00 | 148.00 | -1.33% | 2,224,200 |
| Oct 31, 2025 | 157.00 | 159.00 | 150.00 | 150.00 | 150.00 | -2.60% | 3,130,600 |
| 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 |