PT Meratus Jasa Prima Tbk (IDX:KARW)
Indonesia
· Delayed Price · Currency is IDR 310.00
-12.00 (-3.73%)
At close: Mar 6, 2026
PT Meratus Jasa Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 302.00 | 318.00 | 302.00 | 310.00 | 310.00 | -3.73% | 215,600 |
| Mar 5, 2026 | 302.00 | 322.00 | 300.00 | 322.00 | 322.00 | 0.63% | 300,200 |
| Mar 4, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -9.60% | 95,000 |
| Mar 3, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -9.69% | 93,600 |
| Mar 2, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -9.68% | 92,900 |
| Feb 27, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -9.96% | 254,500 |
| Feb 26, 2026 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | 5.70% | 587,900 |
| Feb 25, 2026 | 430.00 | 456.00 | 430.00 | 456.00 | 456.00 | 9.62% | 516,400 |
| Feb 24, 2026 | 416.00 | 416.00 | 400.00 | 416.00 | 416.00 | 9.47% | 1,517,700 |
| Feb 23, 2026 | 362.00 | 380.00 | 362.00 | 380.00 | 380.00 | 9.83% | 712,600 |
| Feb 20, 2026 | 328.00 | 346.00 | 328.00 | 346.00 | 346.00 | 8.81% | 361,700 |
| Feb 19, 2026 | 306.00 | 318.00 | 306.00 | 318.00 | 318.00 | 3.92% | 280,100 |
| Feb 18, 2026 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 2.68% | 283,700 |
| Feb 13, 2026 | 284.00 | 300.00 | 284.00 | 298.00 | 298.00 | 5.67% | 104,200 |
| Feb 12, 2026 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 2.17% | 179,400 |
| Feb 11, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 6.98% | 156,900 |
| Feb 10, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | 144,000 |
| Feb 9, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 132,000 |
| Feb 6, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | 220,700 |
| Feb 5, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | 365,400 |
| Feb 4, 2026 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | -7.04% | 142,800 |
| Feb 3, 2026 | 258.00 | 284.00 | 258.00 | 284.00 | 284.00 | -0.70% | 362,800 |
| Feb 2, 2026 | 328.00 | 328.00 | 286.00 | 286.00 | 286.00 | -9.49% | 492,400 |
| Jan 30, 2026 | 290.00 | 316.00 | 290.00 | 316.00 | 316.00 | 9.72% | 250,100 |
| Jan 29, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | -10.00% | 513,100 |
| Jan 28, 2026 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | -5.88% | 245,700 |
| Jan 27, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | -0.58% | 109,900 |
| Jan 26, 2026 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | -0.58% | 306,400 |
| Jan 23, 2026 | 378.00 | 378.00 | 344.00 | 344.00 | 344.00 | -9.47% | 379,800 |
| Jan 22, 2026 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.55% | 149,000 |
| Jan 21, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | -0.52% | 77,900 |
| Jan 20, 2026 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.52% | 84,000 |
| Jan 19, 2026 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | -1.01% | 121,600 |
| Jan 15, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -1.97% | 188,500 |
| Jan 14, 2026 | 384.00 | 406.00 | 384.00 | 406.00 | 406.00 | -0.49% | 75,500 |
| Jan 13, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | 294,200 |
| Jan 12, 2026 | 374.00 | 408.00 | 374.00 | 408.00 | 408.00 | -0.49% | 451,300 |
| Jan 9, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 287,600 |
| Jan 8, 2026 | 380.00 | 416.00 | 380.00 | 410.00 | 410.00 | 7.89% | 244,200 |
| Jan 7, 2026 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.53% | 602,600 |
| Jan 6, 2026 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.53% | 669,900 |
| Jan 5, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 625,000 |
| Jan 2, 2026 | 380.00 | 380.00 | 360.00 | 380.00 | 380.00 | - | 527,200 |
| Dec 30, 2025 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | -2.06% | 209,600 |
| Dec 29, 2025 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | -1.02% | 116,200 |
| Dec 24, 2025 | 392.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.51% | 245,200 |
| Dec 23, 2025 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | -0.51% | 346,200 |
| Dec 22, 2025 | 396.00 | 396.00 | 380.00 | 396.00 | 396.00 | -0.50% | 232,400 |
| Dec 19, 2025 | 380.00 | 398.00 | 380.00 | 398.00 | 398.00 | 4.74% | 37,000 |
| Dec 18, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 523,400 |
| Dec 17, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.53% | 430,300 |
| Dec 16, 2025 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.53% | 395,300 |
| Dec 15, 2025 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | - | 447,000 |
| Dec 12, 2025 | 398.00 | 398.00 | 380.00 | 380.00 | 380.00 | -4.52% | 609,700 |
| Dec 11, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -8.29% | 706,700 |
| Dec 10, 2025 | 482.00 | 482.00 | 434.00 | 434.00 | 434.00 | -9.96% | 379,500 |
| Dec 9, 2025 | 510.00 | 510.00 | 482.00 | 482.00 | 482.00 | - | 417,000 |
| Dec 8, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 9.55% | 439,700 |
| Dec 5, 2025 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 4.76% | 474,200 |
| Dec 4, 2025 | 394.00 | 420.00 | 394.00 | 420.00 | 420.00 | 6.60% | 168,300 |
| Dec 3, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - | 114,500 |
| Dec 2, 2025 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 1.03% | 696,900 |
| Dec 1, 2025 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -2.50% | 110,500 |
| Nov 28, 2025 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.50% | 139,700 |
| Nov 27, 2025 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | -6.07% | 600,800 |
| Nov 26, 2025 | 438.00 | 438.00 | 428.00 | 428.00 | 428.00 | -2.28% | 188,300 |
| Nov 25, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -1.79% | 393,900 |
| Nov 24, 2025 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | -3.04% | 301,400 |
| Nov 21, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 4.55% | 42,700 |
| Nov 20, 2025 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 1.38% | 143,800 |
| Nov 19, 2025 | 440.00 | 440.00 | 430.00 | 434.00 | 434.00 | -1.36% | 294,500 |
| Nov 18, 2025 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | -7.95% | 576,200 |
| Nov 17, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 23,000 |
| Nov 14, 2025 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.83% | 141,300 |
| Nov 13, 2025 | 496.00 | 496.00 | 480.00 | 482.00 | 482.00 | -2.82% | 117,200 |
| Nov 12, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | -0.80% | 252,300 |
| Nov 11, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 384,300 |
| Nov 10, 2025 | 555.00 | 555.00 | 505.00 | 505.00 | 505.00 | -9.01% | 281,000 |
| Nov 7, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 9.90% | 311,200 |
| Nov 6, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 9.78% | 342,700 |
| Nov 5, 2025 | 510.00 | 510.00 | 460.00 | 460.00 | 460.00 | -9.80% | 151,000 |
| Nov 4, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 195,000 |
| Nov 3, 2025 | 510.00 | 525.00 | 510.00 | 510.00 | 510.00 | 2.41% | 309,700 |
| Oct 31, 2025 | 456.00 | 498.00 | 456.00 | 498.00 | 498.00 | -1.39% | 1,088,200 |
| Oct 30, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -9.82% | 464,300 |
| Oct 29, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -9.68% | 1,856,700 |
| Oct 28, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 9.73% | 1,041,400 |
| Oct 27, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 9.71% | 559,700 |
| Oct 24, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 9.57% | 428,300 |
| Oct 23, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 9.81% | 777,400 |
| Oct 22, 2025 | 366.00 | 428.00 | 366.00 | 428.00 | 428.00 | 5.42% | 2,436,800 |
| Oct 21, 2025 | 442.00 | 442.00 | 406.00 | 406.00 | 406.00 | -9.78% | 651,700 |
| Oct 20, 2025 | 490.00 | 490.00 | 450.00 | 450.00 | 450.00 | -10.00% | 366,600 |
| Oct 17, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 90,300 |
| Oct 16, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.00% | 100,700 |
| Oct 15, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 81,600 |
| Oct 14, 2025 | 545.00 | 545.00 | 505.00 | 505.00 | 505.00 | -7.34% | 289,000 |
| Oct 13, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 7.92% | 439,300 |
| Oct 10, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 224,700 |
| Oct 9, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 382,900 |