PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia
· Delayed Price · Currency is IDR 148.00
+10.00 (7.25%)
At close: Sep 26, 2025
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 138.00 | 148.00 | 136.00 | 148.00 | 148.00 | 7.25% | 13,460,700 |
| Sep 25, 2025 | 130.00 | 142.00 | 130.00 | 138.00 | 138.00 | 6.15% | 9,462,200 |
| Sep 24, 2025 | 132.00 | 136.00 | 130.00 | 130.00 | 130.00 | -1.52% | 3,168,200 |
| Sep 23, 2025 | 133.00 | 134.00 | 128.00 | 132.00 | 132.00 | 1.54% | 1,909,600 |
| Sep 22, 2025 | 133.00 | 136.00 | 129.00 | 130.00 | 130.00 | -1.52% | 3,013,700 |
| Sep 19, 2025 | 140.00 | 143.00 | 132.00 | 132.00 | 132.00 | -5.04% | 4,371,600 |
| Sep 18, 2025 | 135.00 | 142.00 | 131.00 | 139.00 | 139.00 | 2.21% | 10,665,900 |
| Sep 17, 2025 | 147.00 | 147.00 | 136.00 | 136.00 | 136.00 | -7.48% | 6,620,400 |
| Sep 16, 2025 | 140.00 | 171.00 | 138.00 | 147.00 | 147.00 | 5.00% | 46,593,500 |
| Sep 15, 2025 | 140.00 | 145.00 | 137.00 | 140.00 | 140.00 | 2.94% | 9,567,600 |
| Sep 12, 2025 | 136.00 | 141.00 | 130.00 | 136.00 | 136.00 | 3.03% | 14,635,800 |
| Sep 11, 2025 | 126.00 | 133.00 | 123.00 | 132.00 | 132.00 | 7.32% | 16,870,900 |
| Sep 10, 2025 | 129.00 | 130.00 | 118.00 | 123.00 | 123.00 | -4.65% | 8,970,300 |
| Sep 9, 2025 | 129.00 | 137.00 | 124.00 | 129.00 | 129.00 | - | 15,517,200 |
| Sep 8, 2025 | 137.00 | 137.00 | 124.00 | 129.00 | 129.00 | -5.15% | 17,960,700 |
| Sep 4, 2025 | 136.00 | 138.00 | 127.00 | 136.00 | 136.00 | - | 22,466,600 |
| Sep 3, 2025 | 170.00 | 193.00 | 126.00 | 136.00 | 136.00 | -6.21% | 137,689,000 |
| Sep 2, 2025 | 108.00 | 145.00 | 108.00 | 145.00 | 145.00 | 34.26% | 70,076,100 |
| Sep 1, 2025 | 102.00 | 110.00 | 89.00 | 108.00 | 108.00 | 3.85% | 6,851,800 |
| Aug 29, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,040,100 |
| Aug 28, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 2,285,800 |
| Aug 27, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 702,200 |
| Aug 26, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 1,252,800 |
| Aug 25, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1,637,000 |
| Aug 22, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,833,500 |
| Aug 21, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 1,877,800 |
| Aug 20, 2025 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 0.94% | 5,122,300 |
| Aug 19, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 1,583,200 |
| Aug 15, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,424,800 |
| Aug 14, 2025 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | - | 1,786,100 |
| Aug 13, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 896,400 |
| Aug 12, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 477,300 |
| Aug 11, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 2,024,500 |
| Aug 8, 2025 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 646,100 |
| Aug 7, 2025 | 107.00 | 111.00 | 107.00 | 107.00 | 107.00 | - | 1,316,900 |
| Aug 6, 2025 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 505,300 |
| Aug 5, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 370,700 |
| Aug 4, 2025 | 113.00 | 113.00 | 106.00 | 106.00 | 106.00 | - | 1,207,300 |
| Aug 1, 2025 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | -0.93% | 907,400 |
| Jul 31, 2025 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 2,939,200 |
| Jul 30, 2025 | 110.00 | 116.00 | 107.00 | 110.00 | 110.00 | - | 5,109,800 |
| Jul 29, 2025 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 2.80% | 1,729,900 |
| Jul 28, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 1,737,700 |
| Jul 25, 2025 | 105.00 | 109.00 | 104.00 | 109.00 | 109.00 | 3.81% | 1,813,900 |
| Jul 24, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 87,200 |
| Jul 23, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 605,300 |
| Jul 22, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 283,700 |
| Jul 21, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 1,056,000 |
| Jul 18, 2025 | 106.00 | 109.00 | 101.00 | 106.00 | 106.00 | 0.95% | 828,300 |
| Jul 17, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | - | 157,600 |