PT Menthobi Karyatama Raya Tbk (IDX:MKTR)
Indonesia
· Delayed Price · Currency is IDR 128.00
-1.00 (-0.78%)
Last updated: Apr 29, 2026, 11:00 AM WIB
IDX:MKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.00 | 131.00 | 124.00 | 129.00 | 129.00 | 1.57% | 993,700 |
| Apr 27, 2026 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | - | 525,000 |
| Apr 24, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.79% | 450,300 |
| Apr 23, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 1,041,800 |
| Apr 22, 2026 | 137.00 | 137.00 | 131.00 | 133.00 | 133.00 | -0.75% | 648,200 |
| Apr 21, 2026 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 2.29% | 452,900 |
| Apr 20, 2026 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.24% | 562,100 |
| Apr 17, 2026 | 135.00 | 140.00 | 132.00 | 134.00 | 134.00 | - | 331,300 |
| Apr 16, 2026 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 1.52% | 845,900 |
| Apr 15, 2026 | 139.00 | 139.00 | 130.00 | 132.00 | 132.00 | -1.49% | 668,200 |
| Apr 14, 2026 | 138.00 | 139.00 | 129.00 | 134.00 | 134.00 | -1.47% | 922,900 |
| Apr 13, 2026 | 129.00 | 137.00 | 129.00 | 136.00 | 136.00 | 5.43% | 1,857,500 |
| Apr 10, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 171,200 |
| Apr 9, 2026 | 131.00 | 135.00 | 127.00 | 130.00 | 130.00 | -0.76% | 963,300 |
| Apr 8, 2026 | 131.00 | 132.00 | 125.00 | 131.00 | 131.00 | 1.55% | 388,600 |
| Apr 7, 2026 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 1.57% | 164,300 |
| Apr 6, 2026 | 126.00 | 134.00 | 126.00 | 127.00 | 127.00 | 0.79% | 1,185,200 |
| Apr 2, 2026 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -4.55% | 432,600 |
| Apr 1, 2026 | 143.00 | 143.00 | 129.00 | 132.00 | 132.00 | - | 1,971,900 |
| Mar 31, 2026 | 127.00 | 155.00 | 125.00 | 132.00 | 132.00 | 5.60% | 8,881,300 |
| Mar 30, 2026 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 208,700 |
| Mar 27, 2026 | 132.00 | 133.00 | 125.00 | 126.00 | 126.00 | -3.08% | 96,800 |
| Mar 26, 2026 | 133.00 | 135.00 | 128.00 | 130.00 | 130.00 | -2.26% | 90,400 |
| Mar 25, 2026 | 127.00 | 138.00 | 127.00 | 133.00 | 133.00 | 4.72% | 51,400 |
| Mar 17, 2026 | 126.00 | 135.00 | 126.00 | 127.00 | 127.00 | 1.60% | 193,600 |
| Mar 16, 2026 | 132.00 | 135.00 | 125.00 | 125.00 | 125.00 | -5.30% | 353,200 |
| Mar 13, 2026 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | - | 1,962,800 |
| Mar 12, 2026 | 140.00 | 140.00 | 123.00 | 132.00 | 132.00 | -2.22% | 180,300 |
| Mar 11, 2026 | 129.00 | 135.00 | 125.00 | 135.00 | 135.00 | 9.76% | 643,200 |
| Mar 10, 2026 | 121.00 | 130.00 | 120.00 | 123.00 | 123.00 | 4.24% | 270,800 |
| Mar 9, 2026 | 132.00 | 132.00 | 117.00 | 118.00 | 118.00 | -10.61% | 1,097,700 |
| 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 |