PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia · Delayed Price · Currency is IDR 116.00
-4.00 (-3.33%)
Last updated: Jul 1, 2026, 9:33 AM WIB
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 122.00 | 127.00 | 122.00 | 126.00 | 124.09 | 0.80% | 129,200 |
| May 29, 2026 | 125.00 | 125.00 | 121.00 | 125.00 | 123.11 | - | 332,300 |
| May 26, 2026 | 125.00 | 125.00 | 120.00 | 125.00 | 123.11 | - | 439,500 |
| May 25, 2026 | 125.00 | 125.00 | 120.00 | 125.00 | 123.11 | - | 375,600 |
| May 22, 2026 | 129.00 | 129.00 | 120.00 | 125.00 | 123.11 | - | 293,100 |
| May 21, 2026 | 129.00 | 130.00 | 125.00 | 125.00 | 123.11 | -2.34% | 943,000 |
| May 20, 2026 | 125.00 | 132.00 | 125.00 | 128.00 | 126.06 | -0.78% | 370,800 |
| May 19, 2026 | 130.00 | 133.00 | 125.00 | 129.00 | 127.05 | -0.77% | 746,500 |
| May 18, 2026 | 130.00 | 133.00 | 126.00 | 130.00 | 128.03 | -2.26% | 288,800 |
| May 13, 2026 | 134.00 | 134.00 | 128.00 | 133.00 | 130.99 | - | 235,200 |
| May 12, 2026 | 135.00 | 135.00 | 129.00 | 133.00 | 130.99 | 1.53% | 1,168,500 |
| May 11, 2026 | 130.00 | 133.00 | 126.00 | 131.00 | 129.02 | 0.77% | 897,000 |
| May 8, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 128.03 | -2.26% | 275,500 |
| May 7, 2026 | 131.00 | 135.00 | 130.00 | 133.00 | 130.99 | 2.31% | 807,300 |
| May 6, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 128.03 | 4.00% | 1,559,100 |
| May 5, 2026 | 126.00 | 130.00 | 125.00 | 125.00 | 123.11 | -0.79% | 108,200 |
| May 4, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 124.09 | -0.79% | 123,600 |
| Apr 30, 2026 | 132.00 | 132.00 | 125.00 | 127.00 | 125.08 | - | 670,500 |
| Apr 29, 2026 | 127.00 | 132.00 | 125.00 | 127.00 | 125.08 | -1.55% | 421,400 |
| Apr 28, 2026 | 127.00 | 131.00 | 124.00 | 129.00 | 127.05 | 1.57% | 993,700 |
| Apr 27, 2026 | 128.00 | 129.00 | 125.00 | 127.00 | 125.08 | - | 525,000 |
| Apr 24, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 125.08 | -3.79% | 450,300 |
| Apr 23, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 130.00 | -0.75% | 1,041,800 |
| Apr 22, 2026 | 137.00 | 137.00 | 131.00 | 133.00 | 130.99 | -0.75% | 648,200 |
| Apr 21, 2026 | 132.00 | 138.00 | 132.00 | 134.00 | 131.97 | 2.29% | 452,900 |
| Apr 20, 2026 | 134.00 | 136.00 | 130.00 | 131.00 | 129.02 | -2.24% | 562,100 |
| Apr 17, 2026 | 135.00 | 140.00 | 132.00 | 134.00 | 131.97 | - | 331,300 |
| Apr 16, 2026 | 132.00 | 138.00 | 132.00 | 134.00 | 131.97 | 1.52% | 845,900 |
| Apr 15, 2026 | 139.00 | 139.00 | 130.00 | 132.00 | 130.00 | -1.49% | 668,400 |
| Apr 14, 2026 | 138.00 | 139.00 | 129.00 | 134.00 | 131.97 | -1.47% | 922,900 |
| Apr 13, 2026 | 129.00 | 137.00 | 129.00 | 136.00 | 133.94 | 5.43% | 1,857,500 |
| Apr 10, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 127.05 | -0.77% | 171,200 |