PT Menthobi Karyatama Raya Tbk MKTR
IDX · Indonesia · Commercial Services
IDR 118.00-4.00 (-3.28%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 118.00 | -3.28% | IDR 120.00 | IDR 122.00 | IDR 111.00 | 247.80K |
| 2026-10-01 | IDR 122.00 | 0.00% | IDR 122.00 | IDR 123.00 | IDR 120.00 | 292.80K |
| 2026-09-30 | IDR 122.00 | 0.00% | IDR 122.00 | IDR 124.00 | IDR 120.00 | 166.70K |
| 2026-09-29 | IDR 122.00 | -0.81% | IDR 122.00 | IDR 122.00 | IDR 120.00 | 126.70K |
| 2026-09-28 | IDR 123.00 | 0.00% | IDR 123.00 | IDR 123.00 | IDR 120.00 | 343.80K |
| 2026-09-25 | IDR 123.00 | 0.00% | IDR 122.00 | IDR 123.00 | IDR 121.00 | 628.10K |
| 2026-09-24 | IDR 123.00 | +0.82% | IDR 123.00 | IDR 123.00 | IDR 121.00 | 374.70K |
| 2026-09-23 | IDR 122.00 | 0.00% | IDR 120.00 | IDR 122.00 | IDR 120.00 | 798.70K |
| 2026-09-22 | IDR 122.00 | -3.17% | IDR 126.00 | IDR 126.00 | IDR 120.00 | 656.80K |
| 2026-09-21 | IDR 126.00 | 0.00% | IDR 124.00 | IDR 126.00 | IDR 123.00 | 302.50K |
| 2026-09-18 | IDR 126.00 | +0.80% | IDR 126.00 | IDR 134.00 | IDR 124.00 | 1.68M |
| 2026-09-17 | IDR 125.00 | +0.81% | IDR 124.00 | IDR 126.00 | IDR 122.00 | 187.10K |
| 2026-09-16 | IDR 124.00 | 0.00% | IDR 124.00 | IDR 125.00 | IDR 124.00 | 556.40K |
| 2026-09-15 | IDR 124.00 | +0.81% | IDR 123.00 | IDR 124.00 | IDR 122.00 | 1.06M |
| 2026-09-14 | IDR 123.00 | +0.82% | IDR 122.00 | IDR 124.00 | IDR 121.00 | 529.40K |
| 2026-09-11 | IDR 122.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 120.00 | 230.80K |
| 2026-09-10 | IDR 122.00 | -1.61% | IDR 124.00 | IDR 126.00 | IDR 120.00 | 1.23M |
| 2026-09-09 | IDR 124.00 | +0.81% | IDR 124.00 | IDR 124.00 | IDR 121.00 | 299.40K |
| 2026-09-08 | IDR 123.00 | +0.82% | IDR 122.00 | IDR 124.00 | IDR 120.00 | 503.40K |
| 2026-09-07 | IDR 122.00 | -0.81% | IDR 123.00 | IDR 123.00 | IDR 120.00 | 1.47M |
| 2026-09-04 | IDR 123.00 | -0.81% | IDR 123.00 | IDR 124.00 | IDR 122.00 | 638.50K |
| 2026-09-03 | IDR 124.00 | +0.81% | IDR 123.00 | IDR 126.00 | IDR 122.00 | 621.80K |
| 2026-09-02 | IDR 123.00 | +0.82% | IDR 122.00 | IDR 133.00 | IDR 121.00 | 3.93M |
| 2026-09-01 | IDR 122.00 | +0.83% | IDR 121.00 | IDR 123.00 | IDR 120.00 | 285.30K |
| 2026-08-31 | IDR 121.00 | -0.82% | IDR 124.00 | IDR 124.00 | IDR 118.00 | 604.70K |
| 2026-08-28 | IDR 122.00 | +0.83% | IDR 121.00 | IDR 124.00 | IDR 120.00 | 235.00K |
| 2026-08-27 | IDR 121.00 | -0.82% | IDR 122.00 | IDR 122.00 | IDR 119.00 | 199.30K |
| 2026-08-26 | IDR 122.00 | -0.81% | IDR 124.00 | IDR 124.00 | IDR 120.00 | 326.90K |
| 2026-08-24 | IDR 123.00 | 0.00% | IDR 123.00 | IDR 124.00 | IDR 121.00 | 309.10K |
| 2026-08-21 | IDR 123.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 120.00 | 410.20K |
| 2026-08-20 | IDR 123.00 | 0.00% | IDR 123.00 | IDR 125.00 | IDR 121.00 | 573.60K |
| 2026-08-19 | IDR 123.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 121.00 | 318.80K |
| 2026-08-18 | IDR 123.00 | +0.82% | IDR 122.00 | IDR 124.00 | IDR 119.00 | 1.20M |
| 2026-08-14 | IDR 122.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 122.00 | 153.70K |
| 2026-08-13 | IDR 122.00 | -3.94% | IDR 129.00 | IDR 129.00 | IDR 122.00 | 1.01M |
| 2026-08-12 | IDR 127.00 | -2.31% | IDR 130.00 | IDR 133.00 | IDR 123.00 | 2.50M |
| 2026-08-11 | IDR 130.00 | +8.33% | IDR 122.00 | IDR 153.00 | IDR 120.00 | 28.44M |
| 2026-08-10 | IDR 120.00 | -0.83% | IDR 121.00 | IDR 122.00 | IDR 119.00 | 570.00K |
| 2026-08-07 | IDR 121.00 | -0.82% | IDR 122.00 | IDR 122.00 | IDR 120.00 | 40.30K |
| 2026-08-06 | IDR 122.00 | 0.00% | IDR 122.00 | IDR 125.00 | IDR 121.00 | 271.10K |
| 2026-08-05 | IDR 122.00 | 0.00% | IDR 120.00 | IDR 124.00 | IDR 118.00 | 219.00K |
| 2026-08-04 | IDR 122.00 | -1.61% | IDR 122.00 | IDR 122.00 | IDR 120.00 | 214.80K |
| 2026-08-03 | IDR 124.00 | -0.80% | IDR 124.00 | IDR 125.00 | IDR 121.00 | 261.00K |
| 2026-07-31 | IDR 125.00 | +3.31% | IDR 120.00 | IDR 125.00 | IDR 120.00 | 988.20K |
| 2026-07-30 | IDR 121.00 | 0.00% | IDR 122.00 | IDR 122.00 | IDR 116.00 | 297.20K |
| 2026-07-29 | IDR 121.00 | +2.54% | IDR 119.00 | IDR 121.00 | IDR 115.00 | 170.90K |
| 2026-07-28 | IDR 118.00 | 0.00% | IDR 120.00 | IDR 120.00 | IDR 117.00 | 85.90K |
| 2026-07-27 | IDR 118.00 | -1.67% | IDR 120.00 | IDR 120.00 | IDR 118.00 | 346.10K |
| 2026-07-24 | IDR 120.00 | +1.69% | IDR 119.00 | IDR 120.00 | IDR 115.00 | 484.50K |
| 2026-07-23 | IDR 118.00 | -3.28% | IDR 120.00 | IDR 121.00 | IDR 116.00 | 483.80K |
| 2026-07-22 | IDR 122.00 | +1.67% | IDR 120.00 | IDR 122.00 | IDR 117.00 | 146.80K |
| 2026-07-21 | IDR 120.00 | +0.84% | IDR 120.00 | IDR 121.00 | IDR 116.00 | 390.60K |
| 2026-07-20 | IDR 119.00 | -1.65% | IDR 120.00 | IDR 121.00 | IDR 118.00 | 278.60K |
| 2026-07-17 | IDR 121.00 | +0.83% | IDR 121.00 | IDR 122.00 | IDR 116.00 | 442.90K |
| 2026-07-16 | IDR 120.00 | +1.69% | IDR 117.00 | IDR 120.00 | IDR 116.00 | 626.90K |
| 2026-07-15 | IDR 118.00 | +0.85% | IDR 120.00 | IDR 120.00 | IDR 115.00 | 343.00K |
| 2026-07-14 | IDR 117.00 | +0.86% | IDR 117.00 | IDR 117.00 | IDR 114.00 | 328.70K |
| 2026-07-13 | IDR 116.00 | -3.33% | IDR 118.00 | IDR 124.00 | IDR 112.00 | 681.80K |
| 2026-07-10 | IDR 120.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 117.00 | 588.40K |
| 2026-07-09 | IDR 120.00 | -1.64% | IDR 120.00 | IDR 129.00 | IDR 107.00 | 881.60K |
| 2026-07-08 | IDR 122.00 | +0.83% | IDR 117.00 | IDR 125.00 | IDR 116.00 | 171.50K |
| 2026-07-07 | IDR 121.00 | +1.68% | IDR 117.00 | IDR 123.00 | IDR 116.00 | 67.20K |
| 2026-07-06 | IDR 119.00 | +1.71% | IDR 120.00 | IDR 120.00 | IDR 117.00 | 216.50K |
| 2026-07-03 | IDR 117.00 | -2.50% | IDR 121.00 | IDR 124.00 | IDR 117.00 | 190.60K |
| 2026-07-02 | IDR 120.00 | 0.00% | IDR 120.00 | IDR 126.00 | IDR 117.00 | 72.90K |
| 2026-07-01 | IDR 120.00 | 0.00% | IDR 112.00 | IDR 120.00 | IDR 112.00 | 24.60K |
| 2026-06-30 | IDR 120.00 | +0.84% | IDR 119.00 | IDR 122.00 | IDR 105.00 | 131.60K |
| 2026-06-29 | IDR 119.00 | -2.46% | IDR 122.00 | IDR 122.00 | IDR 118.00 | 94.50K |
| 2026-06-26 | IDR 122.00 | 0.00% | IDR 122.00 | IDR 127.00 | IDR 120.00 | 34.40K |
| 2026-06-25 | IDR 122.00 | +1.67% | IDR 120.00 | IDR 125.00 | IDR 120.00 | 161.00K |
| 2026-06-24 | IDR 120.00 | -0.83% | IDR 123.00 | IDR 123.00 | IDR 110.00 | 525.50K |
| 2026-06-23 | IDR 121.00 | -2.42% | IDR 123.00 | IDR 123.00 | IDR 121.00 | 130.80K |
| 2026-06-22 | IDR 124.00 | +0.81% | IDR 123.00 | IDR 125.00 | IDR 121.00 | 35.20K |
| 2026-06-19 | IDR 123.00 | -1.60% | IDR 125.00 | IDR 125.00 | IDR 122.00 | 57.00K |
| 2026-06-18 | IDR 125.00 | +0.81% | IDR 126.00 | IDR 126.00 | IDR 122.00 | 532.60K |
| 2026-06-17 | IDR 124.00 | -3.88% | IDR 129.00 | IDR 129.00 | IDR 124.00 | 352.80K |
| 2026-06-15 | IDR 129.00 | +4.88% | IDR 123.00 | IDR 129.00 | IDR 122.00 | 466.20K |
| 2026-06-12 | IDR 123.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 114.00 | 175.00K |
| 2026-06-11 | IDR 123.00 | -3.15% | IDR 128.00 | IDR 128.00 | IDR 121.00 | 198.80K |
| 2026-06-10 | IDR 127.00 | +0.79% | IDR 126.00 | IDR 130.00 | IDR 125.00 | 293.30K |
| 2026-06-09 | IDR 126.00 | +4.13% | IDR 121.00 | IDR 130.00 | IDR 114.00 | 554.10K |
| 2026-06-08 | IDR 121.00 | +5.22% | IDR 115.00 | IDR 121.00 | IDR 106.00 | 1.50M |
| 2026-06-05 | IDR 115.00 | -8.00% | IDR 125.00 | IDR 125.00 | IDR 111.00 | 276.00K |
| 2026-06-04 | IDR 125.00 | +5.04% | IDR 125.00 | IDR 126.00 | IDR 110.00 | 833.80K |
| 2026-06-03 | IDR 119.00 | -5.56% | IDR 126.00 | IDR 128.00 | IDR 119.00 | 160.50K |
| 2026-06-02 | IDR 126.00 | +0.80% | IDR 122.00 | IDR 127.00 | IDR 122.00 | 129.20K |
| 2026-05-29 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 121.00 | 332.30K |
| 2026-05-28 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-05-27 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-05-26 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 120.00 | 439.50K |