PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia · Delayed Price · Currency is IDR 136.00
+4.00 (3.03%)
At close: Sep 12, 2025
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 136.00 | 141.00 | 130.00 | 136.00 | - | 3.03% | 14,635,800 |
| Sep 11, 2025 | 126.00 | 133.00 | 123.00 | 132.00 | - | 7.32% | 16,870,900 |
| Sep 10, 2025 | 129.00 | 130.00 | 118.00 | 123.00 | - | -4.65% | 8,970,300 |
| Sep 9, 2025 | 129.00 | 137.00 | 124.00 | 129.00 | - | - | 15,517,200 |
| Sep 8, 2025 | 137.00 | 137.00 | 124.00 | 129.00 | - | -5.15% | 17,960,700 |
| Sep 4, 2025 | 136.00 | 138.00 | 127.00 | 136.00 | - | - | 22,466,600 |
| Sep 3, 2025 | 170.00 | 193.00 | 126.00 | 136.00 | - | -6.21% | 137,689,000 |
| Sep 2, 2025 | 108.00 | 145.00 | 108.00 | 145.00 | - | 34.26% | 70,076,100 |
| Sep 1, 2025 | 102.00 | 110.00 | 89.00 | 108.00 | - | 3.85% | 6,851,800 |
| Aug 29, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | - | -1.89% | 1,040,100 |
| Aug 28, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | - | -0.93% | 2,285,800 |
| Aug 27, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | - | 1.90% | 702,200 |
| Aug 26, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | - | - | 1,252,800 |
| Aug 25, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | - | -0.94% | 1,637,000 |
| Aug 22, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | - | -0.93% | 1,833,500 |
| Aug 21, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | - | - | 1,877,800 |
| Aug 20, 2025 | 106.00 | 110.00 | 105.00 | 107.00 | - | 0.94% | 5,122,300 |
| Aug 19, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | - | - | 1,583,200 |
| Aug 15, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | - | -1.85% | 1,424,800 |
| Aug 14, 2025 | 108.00 | 108.00 | 105.00 | 108.00 | - | - | 1,786,100 |
| Aug 13, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | - | 0.93% | 896,400 |
| Aug 12, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | - | 0.94% | 477,300 |
| Aug 11, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | - | - | 2,024,500 |
| Aug 8, 2025 | 108.00 | 109.00 | 105.00 | 106.00 | - | -0.93% | 646,100 |
| Aug 7, 2025 | 107.00 | 111.00 | 107.00 | 107.00 | - | - | 1,316,900 |
| Aug 6, 2025 | 106.00 | 109.00 | 106.00 | 107.00 | - | 0.94% | 505,300 |
| Aug 5, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | - | - | 370,700 |
| Aug 4, 2025 | 113.00 | 113.00 | 106.00 | 106.00 | - | - | 1,207,300 |
| Aug 1, 2025 | 107.00 | 112.00 | 105.00 | 106.00 | - | -0.93% | 907,400 |
| Jul 31, 2025 | 110.00 | 110.00 | 106.00 | 107.00 | - | -2.73% | 2,939,200 |
| Jul 30, 2025 | 110.00 | 116.00 | 107.00 | 110.00 | - | - | 5,109,800 |
| Jul 29, 2025 | 109.00 | 110.00 | 106.00 | 110.00 | - | 2.80% | 1,729,900 |
| Jul 28, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | - | -1.83% | 1,737,700 |
| Jul 25, 2025 | 105.00 | 109.00 | 104.00 | 109.00 | - | 3.81% | 1,813,900 |
| Jul 24, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | - | -0.94% | 87,200 |
| Jul 23, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | - | 0.95% | 605,300 |
| Jul 22, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | - | -0.94% | 283,700 |
| Jul 21, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | - | - | 1,056,000 |
| Jul 18, 2025 | 106.00 | 109.00 | 101.00 | 106.00 | - | 0.95% | 828,300 |
| Jul 17, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | - | - | 157,600 |
| Jul 16, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | - | -0.94% | 834,000 |
| Jul 15, 2025 | 105.00 | 106.00 | 101.00 | 106.00 | - | 0.95% | 1,214,800 |
| Jul 14, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | - | - | 335,800 |
| Jul 11, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | - | -2.78% | 514,600 |
| Jul 10, 2025 | 107.00 | 108.00 | 105.00 | 108.00 | - | 1.89% | 157,000 |
| Jul 9, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | - | -0.93% | 422,700 |
| Jul 8, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | - | -2.73% | 112,300 |
| Jul 7, 2025 | 110.00 | 110.00 | 106.00 | 110.00 | - | 3.77% | 415,800 |
| Jul 4, 2025 | 110.00 | 110.00 | 106.00 | 106.00 | - | -3.64% | 90,300 |
| Jul 3, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | - | -0.90% | 54,400 |