PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia · Delayed Price · Currency is IDR 106.00
-1.00 (-0.93%)
At close: Aug 8, 2025, 3:30 PM WIB
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 111.00 | 112.00 | 108.00 | 111.00 | - | - | 235,300 |
| Jul 1, 2025 | 109.00 | 111.00 | 105.00 | 111.00 | - | 0.91% | 1,057,000 |
| Jun 30, 2025 | 108.00 | 110.00 | 106.00 | 110.00 | - | 1.85% | 307,400 |
| Jun 26, 2025 | 105.00 | 109.00 | 105.00 | 108.00 | - | 2.86% | 111,800 |
| Jun 25, 2025 | 110.00 | 110.00 | 104.00 | 105.00 | - | -3.67% | 81,900 |
| Jun 24, 2025 | 110.00 | 110.00 | 107.00 | 109.00 | - | 1.87% | 99,800 |
| Jun 23, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | - | -5.31% | 285,500 |
| Jun 20, 2025 | 110.00 | 113.00 | 108.00 | 113.00 | - | 3.67% | 463,400 |
| Jun 19, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | - | -0.91% | 82,500 |
| Jun 18, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | - | 0.92% | 121,400 |
| Jun 17, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | - | -0.91% | 37,600 |
| Jun 16, 2025 | 109.00 | 111.00 | 109.00 | 110.00 | - | - | 258,100 |
| Jun 13, 2025 | 110.00 | 112.00 | 109.00 | 110.00 | - | - | 289,000 |
| Jun 12, 2025 | 111.00 | 111.00 | 108.00 | 110.00 | - | -0.90% | 39,100 |
| Jun 11, 2025 | 112.00 | 114.00 | 108.00 | 111.00 | - | -2.63% | 156,800 |
| Jun 10, 2025 | 112.00 | 114.00 | 105.00 | 114.00 | - | 4.59% | 616,100 |
| Jun 5, 2025 | 111.00 | 111.00 | 107.00 | 109.00 | - | -1.80% | 422,500 |
| Jun 4, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | - | - | 147,100 |
| Jun 3, 2025 | 112.00 | 112.00 | 107.00 | 111.00 | - | -1.77% | 487,400 |
| Jun 2, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | - | - | 21,000 |
| May 28, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | - | -0.88% | 154,600 |
| May 27, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | - | - | 330,100 |
| May 26, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | - | - | 486,200 |
| May 23, 2025 | 112.00 | 116.00 | 112.00 | 114.00 | - | 1.79% | 198,300 |