PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia
· Delayed Price · Currency is IDR 148.00
+1.00 (0.68%)
At close: Dec 5, 2025
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147.00 | 149.00 | 144.00 | 148.00 | 148.00 | 0.68% | 485,000 |
| Dec 4, 2025 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | - | 955,800 |
| Dec 3, 2025 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -0.68% | 627,700 |
| Dec 2, 2025 | 148.00 | 153.00 | 146.00 | 148.00 | 148.00 | 0.68% | 1,025,200 |
| Dec 1, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 870,500 |
| Nov 28, 2025 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | -1.97% | 713,200 |
| Nov 27, 2025 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 913,400 |
| Nov 26, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.31% | 993,200 |
| Nov 25, 2025 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | 0.66% | 2,497,300 |
| Nov 24, 2025 | 151.00 | 155.00 | 151.00 | 152.00 | 152.00 | 0.66% | 2,048,000 |
| Nov 21, 2025 | 151.00 | 152.00 | 148.00 | 151.00 | 151.00 | 1.34% | 588,000 |
| Nov 20, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 823,500 |
| Nov 19, 2025 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | - | 1,025,800 |
| Nov 18, 2025 | 156.00 | 157.00 | 151.00 | 152.00 | 152.00 | -1.30% | 1,065,200 |
| Nov 17, 2025 | 149.00 | 158.00 | 147.00 | 154.00 | 154.00 | 5.48% | 4,180,900 |
| Nov 14, 2025 | 145.00 | 154.00 | 143.00 | 146.00 | 146.00 | 0.69% | 2,997,500 |
| Nov 13, 2025 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | - | 941,000 |
| Nov 12, 2025 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 0.69% | 682,700 |
| Nov 11, 2025 | 145.00 | 149.00 | 142.00 | 144.00 | 144.00 | - | 1,273,600 |
| Nov 10, 2025 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | -0.69% | 1,626,000 |
| Nov 7, 2025 | 147.00 | 153.00 | 143.00 | 145.00 | 145.00 | -1.36% | 3,470,400 |
| Nov 6, 2025 | 145.00 | 152.00 | 143.00 | 147.00 | 147.00 | 1.38% | 3,932,600 |
| Nov 5, 2025 | 147.00 | 162.00 | 142.00 | 145.00 | 145.00 | -2.03% | 4,786,800 |
| Nov 4, 2025 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | - | 958,100 |
| Nov 3, 2025 | 148.00 | 152.00 | 145.00 | 148.00 | 148.00 | -1.33% | 2,224,200 |
| Oct 31, 2025 | 157.00 | 159.00 | 150.00 | 150.00 | 150.00 | -2.60% | 3,130,600 |
| Oct 30, 2025 | 148.00 | 164.00 | 142.00 | 154.00 | 154.00 | 4.05% | 13,774,900 |
| Oct 29, 2025 | 149.00 | 185.00 | 147.00 | 148.00 | 148.00 | - | 33,132,600 |
| Oct 28, 2025 | 147.00 | 148.00 | 140.00 | 148.00 | 148.00 | 1.37% | 1,232,100 |
| Oct 27, 2025 | 155.00 | 158.00 | 144.00 | 146.00 | 146.00 | -5.81% | 3,157,400 |
| Oct 24, 2025 | 151.00 | 159.00 | 150.00 | 155.00 | 155.00 | 2.65% | 4,684,700 |
| Oct 23, 2025 | 153.00 | 156.00 | 149.00 | 151.00 | 151.00 | -1.31% | 3,015,200 |
| Oct 22, 2025 | 141.00 | 153.00 | 137.00 | 153.00 | 153.00 | 11.68% | 5,339,600 |
| Oct 21, 2025 | 140.00 | 144.00 | 136.00 | 137.00 | 137.00 | -2.14% | 1,714,000 |
| Oct 20, 2025 | 137.00 | 144.00 | 125.00 | 140.00 | 140.00 | 2.94% | 1,900,600 |
| Oct 17, 2025 | 146.00 | 146.00 | 135.00 | 136.00 | 136.00 | -6.85% | 2,122,700 |
| Oct 16, 2025 | 141.00 | 149.00 | 141.00 | 146.00 | 146.00 | 2.82% | 1,918,500 |
| Oct 15, 2025 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | -2.74% | 2,601,400 |
| Oct 14, 2025 | 151.00 | 154.00 | 144.00 | 146.00 | 146.00 | -3.31% | 2,577,700 |
| Oct 13, 2025 | 150.00 | 157.00 | 145.00 | 151.00 | 151.00 | 0.67% | 5,293,700 |
| Oct 10, 2025 | 151.00 | 154.00 | 148.00 | 150.00 | 150.00 | - | 2,680,500 |
| Oct 9, 2025 | 147.00 | 157.00 | 145.00 | 150.00 | 150.00 | 2.04% | 5,679,200 |
| Oct 8, 2025 | 153.00 | 154.00 | 142.00 | 147.00 | 147.00 | -3.92% | 2,525,700 |
| Oct 7, 2025 | 150.00 | 155.00 | 146.00 | 153.00 | 153.00 | 2.00% | 6,193,700 |
| Oct 6, 2025 | 146.00 | 150.00 | 143.00 | 150.00 | 150.00 | 3.45% | 3,041,900 |
| Oct 3, 2025 | 143.00 | 148.00 | 142.00 | 145.00 | 145.00 | 1.40% | 2,503,700 |
| Oct 2, 2025 | 139.00 | 146.00 | 137.00 | 143.00 | 143.00 | 0.70% | 2,098,600 |
| Oct 1, 2025 | 146.00 | 147.00 | 141.00 | 142.00 | 142.00 | -2.07% | 1,739,600 |
| Sep 30, 2025 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | -3.33% | 2,749,500 |
| Sep 29, 2025 | 149.00 | 159.00 | 146.00 | 150.00 | 150.00 | 1.35% | 11,097,500 |
| 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 |