PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia
· Delayed Price · Currency is IDR 118.00
-14.00 (-10.61%)
At close: Mar 9, 2026
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.00 | 130.00 | 117.00 | 118.00 | - | -10.61% | 864,800 |
| Mar 6, 2026 | 139.00 | 139.00 | 132.00 | 132.00 | 132.00 | -3.65% | 251,100 |
| Mar 5, 2026 | 136.00 | 139.00 | 133.00 | 137.00 | 137.00 | 3.01% | 256,400 |
| Mar 4, 2026 | 138.00 | 141.00 | 130.00 | 133.00 | 133.00 | -2.92% | 650,000 |
| Mar 3, 2026 | 136.00 | 141.00 | 136.00 | 137.00 | 137.00 | 0.74% | 287,600 |
| Mar 2, 2026 | 141.00 | 145.00 | 135.00 | 136.00 | 136.00 | -4.23% | 1,092,200 |
| Feb 27, 2026 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | - | 695,900 |
| Feb 26, 2026 | 143.00 | 146.00 | 139.00 | 142.00 | 142.00 | -0.70% | 616,300 |
| Feb 25, 2026 | 139.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2.88% | 1,564,600 |
| Feb 24, 2026 | 144.00 | 145.00 | 137.00 | 139.00 | 139.00 | -3.47% | 649,900 |
| Feb 23, 2026 | 144.00 | 147.00 | 141.00 | 144.00 | 144.00 | 2.86% | 1,190,400 |
| Feb 20, 2026 | 136.00 | 144.00 | 136.00 | 140.00 | 140.00 | - | 2,348,300 |
| Feb 19, 2026 | 139.00 | 140.00 | 134.00 | 140.00 | 140.00 | 1.45% | 1,248,900 |
| Feb 18, 2026 | 133.00 | 144.00 | 133.00 | 138.00 | 138.00 | 3.76% | 2,432,700 |
| Feb 13, 2026 | 138.00 | 140.00 | 132.00 | 133.00 | 133.00 | -2.21% | 379,400 |
| Feb 12, 2026 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | -1.45% | 325,100 |
| Feb 11, 2026 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | -0.72% | 442,600 |
| Feb 10, 2026 | 134.00 | 147.00 | 134.00 | 139.00 | 139.00 | 3.73% | 3,953,400 |
| Feb 9, 2026 | 128.00 | 138.00 | 128.00 | 134.00 | 134.00 | 3.88% | 548,400 |
| Feb 6, 2026 | 136.00 | 140.00 | 128.00 | 129.00 | 129.00 | -5.15% | 940,400 |
| Feb 5, 2026 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.86% | 517,400 |
| Feb 4, 2026 | 142.00 | 146.00 | 126.00 | 140.00 | 140.00 | 2.94% | 2,566,300 |
| Feb 3, 2026 | 135.00 | 140.00 | 135.00 | 136.00 | 136.00 | 2.26% | 475,700 |
| Feb 2, 2026 | 140.00 | 145.00 | 130.00 | 133.00 | 133.00 | -5.67% | 1,751,300 |
| Jan 30, 2026 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | -1.40% | 1,674,400 |
| Jan 29, 2026 | 131.00 | 162.00 | 112.00 | 143.00 | 143.00 | 9.16% | 10,098,200 |
| Jan 28, 2026 | 151.00 | 153.00 | 130.00 | 131.00 | 131.00 | -13.82% | 5,847,200 |
| Jan 27, 2026 | 159.00 | 159.00 | 150.00 | 152.00 | 152.00 | -3.80% | 3,254,200 |
| Jan 26, 2026 | 152.00 | 160.00 | 147.00 | 158.00 | 158.00 | 4.64% | 4,168,000 |
| Jan 23, 2026 | 159.00 | 166.00 | 150.00 | 151.00 | 151.00 | -5.63% | 6,087,100 |
| Jan 22, 2026 | 166.00 | 170.00 | 156.00 | 160.00 | 160.00 | -2.44% | 8,607,600 |
| Jan 21, 2026 | 151.00 | 199.00 | 150.00 | 164.00 | 164.00 | 8.61% | 53,328,000 |
| Jan 20, 2026 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 0.67% | 326,600 |
| Jan 19, 2026 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 0.67% | 712,400 |
| Jan 15, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 387,400 |
| Jan 14, 2026 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | - | 1,088,000 |
| Jan 13, 2026 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1.35% | 1,258,800 |
| Jan 12, 2026 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | -0.67% | 1,893,300 |
| Jan 9, 2026 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 1,487,600 |
| Jan 8, 2026 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | -0.67% | 1,087,300 |
| Jan 7, 2026 | 147.00 | 151.00 | 144.00 | 150.00 | 150.00 | 2.04% | 2,806,300 |
| Jan 6, 2026 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | -0.68% | 3,156,400 |
| Jan 5, 2026 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | -1.33% | 920,300 |
| Jan 2, 2026 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | -3.23% | 787,300 |
| Dec 30, 2025 | 151.00 | 155.00 | 146.00 | 155.00 | 155.00 | 5.44% | 596,500 |
| Dec 29, 2025 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | -0.68% | 325,500 |
| Dec 24, 2025 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | 249,600 |
| Dec 23, 2025 | 147.00 | 152.00 | 146.00 | 148.00 | 148.00 | 0.68% | 1,590,700 |
| Dec 22, 2025 | 149.00 | 150.00 | 144.00 | 147.00 | 147.00 | - | 1,302,300 |
| Dec 19, 2025 | 147.00 | 152.00 | 146.00 | 147.00 | 147.00 | - | 1,447,900 |
| Dec 18, 2025 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | 456,800 |
| Dec 17, 2025 | 151.00 | 155.00 | 148.00 | 149.00 | 149.00 | -0.67% | 803,400 |
| Dec 16, 2025 | 149.00 | 151.00 | 146.00 | 150.00 | 150.00 | 0.67% | 807,400 |
| Dec 15, 2025 | 154.00 | 158.00 | 146.00 | 149.00 | 149.00 | -4.49% | 2,023,500 |
| Dec 12, 2025 | 165.00 | 166.00 | 155.00 | 156.00 | 156.00 | -5.45% | 3,728,800 |
| Dec 11, 2025 | 165.00 | 174.00 | 158.00 | 165.00 | 165.00 | 0.61% | 12,510,200 |
| Dec 10, 2025 | 148.00 | 172.00 | 147.00 | 164.00 | 164.00 | 11.56% | 26,338,400 |
| Dec 9, 2025 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | -1.34% | 1,334,200 |
| Dec 8, 2025 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 0.68% | 658,300 |
| 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 |