PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia · Delayed Price · Currency is IDR 121.00
-5.00 (-3.97%)
At close: Sep 22, 2026
IDX:MKTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | - | 302,500 |
| Sep 18, 2026 | 126.00 | 134.00 | 124.00 | 126.00 | 126.00 | 0.80% | 1,683,400 |
| Sep 17, 2026 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 0.81% | 187,000 |
| Sep 16, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 556,400 |
| Sep 15, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 1,059,300 |
| Sep 14, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 529,400 |
| Sep 11, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 230,800 |
| Sep 10, 2026 | 124.00 | 126.00 | 120.00 | 122.00 | 122.00 | -1.61% | 1,234,400 |
| Sep 9, 2026 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 0.81% | 299,400 |
| Sep 8, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 503,400 |
| Sep 7, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 1,468,800 |
| Sep 4, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 638,500 |
| Sep 3, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 621,800 |
| Sep 2, 2026 | 122.00 | 133.00 | 121.00 | 123.00 | 123.00 | 0.82% | 3,931,100 |
| Sep 1, 2026 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 285,300 |
| Aug 31, 2026 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | -0.82% | 604,700 |
| Aug 28, 2026 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 235,000 |
| Aug 27, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 199,300 |
| Aug 26, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | -0.81% | 326,900 |
| Aug 24, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 309,100 |
| Aug 21, 2026 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | - | 410,200 |
| Aug 20, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 573,600 |
| Aug 19, 2026 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 318,800 |
| Aug 18, 2026 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 0.82% | 1,202,000 |
| Aug 14, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | 153,700 |
| Aug 13, 2026 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | -3.94% | 1,008,800 |
| Aug 12, 2026 | 130.00 | 133.00 | 123.00 | 127.00 | 127.00 | -2.31% | 2,498,900 |
| Aug 11, 2026 | 122.00 | 153.00 | 120.00 | 130.00 | 130.00 | 8.33% | 28,436,500 |
| Aug 10, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 570,000 |
| Aug 7, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 40,300 |
| Aug 6, 2026 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 271,100 |
| Aug 5, 2026 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | - | 219,000 |
| Aug 4, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | -1.61% | 214,800 |
| Aug 3, 2026 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | -0.80% | 261,000 |
| Jul 31, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 3.31% | 988,200 |
| Jul 30, 2026 | 122.00 | 122.00 | 116.00 | 121.00 | 121.00 | - | 297,200 |
| Jul 29, 2026 | 119.00 | 121.00 | 115.00 | 121.00 | 121.00 | 2.54% | 170,900 |
| Jul 28, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 85,900 |
| Jul 27, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 346,100 |
| Jul 24, 2026 | 119.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1.69% | 484,500 |
| Jul 23, 2026 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | -3.28% | 483,800 |
| Jul 22, 2026 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 1.67% | 146,800 |
| Jul 21, 2026 | 120.00 | 121.00 | 116.00 | 120.00 | 120.00 | 0.84% | 390,600 |
| Jul 20, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -1.65% | 278,600 |
| Jul 17, 2026 | 121.00 | 122.00 | 116.00 | 121.00 | 121.00 | 0.83% | 442,900 |
| Jul 16, 2026 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1.69% | 626,900 |
| Jul 15, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 0.85% | 343,000 |
| Jul 14, 2026 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 328,700 |
| Jul 13, 2026 | 118.00 | 124.00 | 112.00 | 116.00 | 116.00 | -3.33% | 681,800 |
| Jul 10, 2026 | 124.00 | 124.00 | 117.00 | 120.00 | 120.00 | - | 588,400 |