PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia · Delayed Price · Currency is IDR 128.00
-1.00 (-0.78%)
At close: May 20, 2026
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 130.00 | 133.00 | 125.00 | 129.00 | 129.00 | -0.77% | 746,500 |
| May 18, 2026 | 130.00 | 133.00 | 126.00 | 130.00 | 130.00 | -2.26% | 288,800 |
| May 13, 2026 | 134.00 | 134.00 | 128.00 | 133.00 | 133.00 | - | 235,200 |
| May 12, 2026 | 135.00 | 135.00 | 129.00 | 133.00 | 133.00 | 1.53% | 1,168,500 |
| May 11, 2026 | 130.00 | 133.00 | 126.00 | 131.00 | 131.00 | 0.77% | 897,000 |
| May 8, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.26% | 275,500 |
| May 7, 2026 | 131.00 | 135.00 | 130.00 | 133.00 | 133.00 | 2.31% | 807,300 |
| May 6, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4.00% | 1,559,100 |
| May 5, 2026 | 126.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 108,200 |
| May 4, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 123,600 |
| Apr 30, 2026 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | - | 670,500 |
| Apr 29, 2026 | 127.00 | 132.00 | 125.00 | 127.00 | 127.00 | -1.55% | 421,400 |
| Apr 28, 2026 | 127.00 | 131.00 | 124.00 | 129.00 | 129.00 | 1.57% | 993,700 |
| Apr 27, 2026 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | - | 525,000 |
| Apr 24, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.79% | 450,300 |
| Apr 23, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 1,041,800 |
| Apr 22, 2026 | 137.00 | 137.00 | 131.00 | 133.00 | 133.00 | -0.75% | 648,200 |
| Apr 21, 2026 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 2.29% | 452,900 |
| Apr 20, 2026 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.24% | 562,100 |
| Apr 17, 2026 | 135.00 | 140.00 | 132.00 | 134.00 | 134.00 | - | 331,300 |
| Apr 16, 2026 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 1.52% | 845,900 |
| Apr 15, 2026 | 139.00 | 139.00 | 130.00 | 132.00 | 132.00 | -1.49% | 668,400 |
| Apr 14, 2026 | 138.00 | 139.00 | 129.00 | 134.00 | 134.00 | -1.47% | 922,900 |
| Apr 13, 2026 | 129.00 | 137.00 | 129.00 | 136.00 | 136.00 | 5.43% | 1,857,500 |
| Apr 10, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 171,200 |
| Apr 9, 2026 | 131.00 | 135.00 | 127.00 | 130.00 | 130.00 | -0.76% | 965,300 |
| Apr 8, 2026 | 131.00 | 132.00 | 125.00 | 131.00 | 131.00 | 1.55% | 388,600 |
| Apr 7, 2026 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 1.57% | 164,300 |
| Apr 6, 2026 | 126.00 | 134.00 | 126.00 | 127.00 | 127.00 | 0.79% | 1,185,200 |
| Apr 2, 2026 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -4.55% | 432,600 |
| Apr 1, 2026 | 143.00 | 143.00 | 129.00 | 132.00 | 132.00 | - | 1,971,900 |
| Mar 31, 2026 | 127.00 | 155.00 | 125.00 | 132.00 | 132.00 | 5.60% | 8,881,300 |
| Mar 30, 2026 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 208,700 |
| Mar 27, 2026 | 132.00 | 133.00 | 125.00 | 126.00 | 126.00 | -3.08% | 96,800 |
| Mar 26, 2026 | 133.00 | 135.00 | 128.00 | 130.00 | 130.00 | -2.26% | 90,400 |
| Mar 25, 2026 | 127.00 | 138.00 | 127.00 | 133.00 | 133.00 | 4.72% | 51,400 |
| Mar 17, 2026 | 126.00 | 135.00 | 126.00 | 127.00 | 127.00 | 1.60% | 193,600 |
| Mar 16, 2026 | 132.00 | 135.00 | 125.00 | 125.00 | 125.00 | -5.30% | 353,200 |
| Mar 13, 2026 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | - | 1,962,800 |
| Mar 12, 2026 | 140.00 | 140.00 | 123.00 | 132.00 | 132.00 | -2.22% | 180,300 |
| Mar 11, 2026 | 129.00 | 135.00 | 125.00 | 135.00 | 135.00 | 9.76% | 643,200 |
| Mar 10, 2026 | 121.00 | 130.00 | 120.00 | 123.00 | 123.00 | 4.24% | 270,800 |
| Mar 9, 2026 | 132.00 | 132.00 | 117.00 | 118.00 | 118.00 | -10.61% | 1,097,700 |
| Mar 6, 2026 | 139.00 | 139.00 | 132.00 | 132.00 | 132.00 | -3.65% | 251,100 |
| Mar 5, 2026 | 136.00 | 139.00 | 133.00 | 137.00 | 137.00 | 3.01% | 256,400 |
| Mar 4, 2026 | 138.00 | 141.00 | 130.00 | 133.00 | 133.00 | -2.92% | 650,000 |
| Mar 3, 2026 | 136.00 | 141.00 | 136.00 | 137.00 | 137.00 | 0.74% | 287,600 |
| Mar 2, 2026 | 141.00 | 145.00 | 135.00 | 136.00 | 136.00 | -4.23% | 1,092,200 |
| Feb 27, 2026 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | - | 695,900 |
| Feb 26, 2026 | 143.00 | 146.00 | 139.00 | 142.00 | 142.00 | -0.70% | 619,200 |