PT Menthobi Karyatama Raya Tbk(ID:MKTR)
118.00+5.00 (+4.42%)
ID:MKTR
PT Menthobi Karyatama Raya Tbk historical prices
118.00
At close:+5.00 (+4.42%)
PT Menthobi Karyatama Raya Tbk (MKTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | +4.42% | 612,100 | 0.94 |
| Nov 10, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 62,500 | 0.09 |
| Nov 09, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | +1.75% | 184,200 | 0.26 |
| Nov 06, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | -1.72% | 30,500 | 0.03 |
| Nov 05, 2026 | 116.00 | 116.00 | 111.00 | 116.00 | 116.00 | +2.65% | 380,300 | 0.33 |
| Nov 04, 2026 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | +0.00% | 299,300 | 0.26 |
| Nov 03, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -3.42% | 876,700 | 0.77 |
| Nov 02, 2026 | 117.00 | 119.00 | 113.00 | 117.00 | 117.00 | +0.00% | 1,064,400 | 0.94 |
| Oct 30, 2026 | 113.00 | 120.00 | 106.00 | 117.00 | 117.00 | +4.46% | 2,345,600 | 2.14 |
| Oct 29, 2026 | 117.00 | 117.00 | 109.00 | 112.00 | 112.00 | -4.27% | 337,500 | 0.31 |
| Oct 28, 2026 | 115.00 | 120.00 | 108.00 | 117.00 | 117.00 | +1.74% | 1,840,800 | 1.70 |
| Oct 27, 2026 | 116.00 | 116.00 | 107.00 | 115.00 | 115.00 | +0.00% | 560,500 | 0.52 |
| Oct 26, 2026 | 117.00 | 118.00 | 112.00 | 115.00 | 115.00 | -1.71% | 205,800 | 0.19 |
| Oct 23, 2026 | 113.00 | 117.00 | 110.00 | 117.00 | 117.00 | +3.54% | 1,250,500 | 1.18 |
| Oct 22, 2026 | 114.00 | 119.00 | 112.00 | 113.00 | 113.00 | -1.74% | 913,300 | 0.87 |
| Oct 21, 2026 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | +0.00% | 66,200 | 0.06 |
| Oct 20, 2026 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | +1.77% | 204,100 | 0.19 |
| Oct 19, 2026 | 116.00 | 118.00 | 110.00 | 113.00 | 113.00 | -2.59% | 1,621,700 | 1.56 |
| Oct 16, 2026 | 115.00 | 118.00 | 102.00 | 116.00 | 116.00 | -3.33% | 2,548,400 | 2.54 |
| Oct 15, 2026 | 121.00 | 121.00 | 116.00 | 120.00 | 120.00 | -0.83% | 281,300 | 0.28 |
| Oct 14, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 175,100 | 0.17 |
| Oct 13, 2026 | 116.00 | 122.00 | 115.00 | 122.00 | 122.00 | +4.27% | 400,600 | 0.40 |
| Oct 12, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 444,700 | 0.44 |
| Oct 09, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | +0.00% | 520,599 | 0.52 |
| Oct 08, 2026 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | -0.83% | 908,900 | 0.91 |
| Oct 07, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | +0.00% | 583,000 | 0.58 |
| Oct 06, 2026 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | +0.00% | 275,300 | 0.27 |
| Oct 05, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | +1.68% | 1,175,400 | 1.18 |
| Oct 02, 2026 | 120.00 | 122.00 | 111.00 | 119.00 | 119.00 | -2.46% | 335,500 | 0.34 |
| Oct 01, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | +0.00% | 292,800 | 0.30 |
| Sep 30, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | +0.00% | 166,700 | 0.17 |
| Sep 29, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | -0.81% | 126,700 | 0.13 |
| Sep 28, 2026 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | +0.00% | 343,800 | 0.35 |
| Sep 25, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | +0.00% | 628,100 | 0.64 |
| Sep 24, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | +0.82% | 374,700 | 0.38 |
| Sep 23, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | +0.00% | 798,700 | 0.83 |
| Sep 22, 2026 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | -3.17% | 656,800 | 0.69 |
| Sep 21, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | +0.00% | 302,500 | 0.32 |
| Sep 18, 2026 | 126.00 | 134.00 | 124.00 | 126.00 | 126.00 | +0.80% | 1,683,400 | 1.80 |
| Sep 17, 2026 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | +0.81% | 187,100 | 0.20 |
| Sep 16, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | +0.00% | 556,400 | 0.60 |
| Sep 15, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | +0.81% | 1,059,300 | 1.16 |
| Sep 14, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | +0.82% | 529,400 | 0.58 |
| Sep 11, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | +0.00% | 230,800 | 0.25 |
| Sep 10, 2026 | 124.00 | 126.00 | 120.00 | 122.00 | 122.00 | -1.61% | 1,234,400 | 1.38 |
| Sep 09, 2026 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | +0.81% | 299,400 | 0.33 |
| Sep 08, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | +0.82% | 503,400 | 0.57 |
| Sep 07, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 1,468,800 | 1.69 |
| Sep 04, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 638,500 | 0.73 |
| Sep 03, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | +0.81% | 621,800 | 0.70 |
