PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia · Delayed Price · Currency is IDR 130.00
+10.00 (8.33%)
At close: Aug 11, 2026
IDX:MKTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 120.00 | 129.00 | 107.00 | 120.00 | 120.00 | -1.64% | 881,600 |
| Jul 8, 2026 | 117.00 | 125.00 | 116.00 | 122.00 | 122.00 | 0.83% | 168,900 |
| Jul 7, 2026 | 117.00 | 123.00 | 116.00 | 121.00 | 121.00 | 1.68% | 67,200 |
| Jul 6, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1.71% | 216,500 |
| Jul 3, 2026 | 121.00 | 124.00 | 117.00 | 117.00 | 117.00 | -2.50% | 190,600 |
| Jul 2, 2026 | 120.00 | 126.00 | 117.00 | 120.00 | 120.00 | - | 72,900 |
| Jul 1, 2026 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | - | 24,600 |
| Jun 30, 2026 | 119.00 | 122.00 | 105.00 | 120.00 | 120.00 | 0.84% | 131,600 |
| Jun 29, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -2.46% | 94,500 |
| Jun 26, 2026 | 122.00 | 127.00 | 120.00 | 122.00 | 122.00 | - | 34,400 |
| Jun 25, 2026 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1.67% | 161,000 |
| Jun 24, 2026 | 123.00 | 123.00 | 110.00 | 120.00 | 120.00 | -0.83% | 525,500 |
| Jun 23, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -2.42% | 130,800 |
| Jun 22, 2026 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2.36% | 35,200 |
| Jun 19, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 121.14 | -1.60% | 57,000 |
| Jun 18, 2026 | 126.00 | 126.00 | 122.00 | 125.00 | 123.11 | 0.81% | 532,600 |
| Jun 17, 2026 | 129.00 | 129.00 | 124.00 | 124.00 | 122.12 | -3.88% | 352,800 |
| Jun 15, 2026 | 123.00 | 129.00 | 122.00 | 129.00 | 127.05 | 4.88% | 466,200 |
| Jun 12, 2026 | 125.00 | 125.00 | 114.00 | 123.00 | 121.14 | - | 175,000 |
| Jun 11, 2026 | 128.00 | 128.00 | 121.00 | 123.00 | 121.14 | -3.15% | 198,800 |
| Jun 10, 2026 | 126.00 | 130.00 | 125.00 | 127.00 | 125.08 | 0.79% | 293,300 |
| Jun 9, 2026 | 121.00 | 130.00 | 114.00 | 126.00 | 124.09 | 4.13% | 554,100 |
| Jun 8, 2026 | 115.00 | 121.00 | 106.00 | 121.00 | 119.17 | 5.22% | 1,504,900 |
| Jun 5, 2026 | 125.00 | 125.00 | 111.00 | 115.00 | 113.26 | -8.00% | 276,000 |
| Jun 4, 2026 | 125.00 | 126.00 | 110.00 | 125.00 | 123.11 | 5.04% | 833,800 |
| Jun 3, 2026 | 126.00 | 128.00 | 119.00 | 119.00 | 117.20 | -5.56% | 160,500 |