Efek Terdaftar

MENTHOBI KARYATAMA RAYA Tbk, PT

Security name
MENTHOBI KARYATAMA RAYA Tbk
Issuer
MENTHOBI KARYATAMA RAYA Tbk, PT
ISIN Code
ID1000176308
Short Code
MKTR
Type
Saham Biasa
Listing Date
08 November 2022
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
2,500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
12,052,399,922 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 123 120 122 2,409 29,331,400 68
06 May 2024 0 123 120 122 6,589 79,583,400 55
07 May 2024 0 123 120 121 8,405 101,466,500 63
08 May 2024 0 123 119 123 3,780 45,616,700 41
13 May 2024 0 123 120 123 336 4,094,300 34
14 May 2024 0 123 118 122 6,195 74,599,000 57
15 May 2024 0 122 110 122 6,572 78,647,200 79
17 May 2024 0 122 117 122 17,294 206,101,400 112
20 May 2024 0 122 119 122 5,282 63,690,500 61
21 May 2024 0 122 119 122 5,331 64,350,600 61
28 May 2024 0 122 120 122 1,290 15,714,400 27
31 May 2024 0 122 120 122 1,648 20,087,600 20
04 Jun 2024 0 122 120 121 2,853 34,461,500 41
05 Jun 2024 0 125 120 121 3,927 47,707,700 65
07 Jun 2024 0 124 121 123 945 11,602,800 19
10 Jun 2024 0 123 117 122 9,968 119,286,100 178
11 Jun 2024 0 121 118 121 2,818 33,725,300 77
13 Jun 2024 0 121 118 118 613 7,279,500 29
14 Jun 2024 0 126 115 124 33,599 404,115,500 492
19 Jun 2024 0 124 117 122 9,154 110,374,600 148
20 Jun 2024 0 122 118 122 10,270 123,241,400 97
21 Jun 2024 0 122 119 122 4,800 58,003,400 66
24 Jun 2024 0 122 118 121 14,201 169,841,800 138
25 Jun 2024 0 121 119 121 4,278 51,178,600 43
26 Jun 2024 0 121 117 117 6,672 79,175,600 82
27 Jun 2024 0 121 118 121 4,770 57,245,300 80
01 Jul 2024 0 121 119 121 293 3,523,100 23
02 Jul 2024 0 121 119 121 3,484 41,902,400 39
03 Jul 2024 0 121 119 121 4,433 53,198,200 33
05 Jul 2024 0 121 119 121 3,016 36,249,300 59
08 Jul 2024 0 123 119 122 6,611 79,694,500 96
09 Jul 2024 0 122 119 122 6,130 74,124,600 72
10 Jul 2024 0 122 120 121 3,416 41,185,700 37
16 Jul 2024 0 121 117 121 6,730 80,862,900 51
17 Jul 2024 0 121 118 121 6,295 75,346,100 58
18 Jul 2024 0 121 119 121 7,441 89,528,400 69
19 Jul 2024 0 122 119 122 2,976 36,121,900 38
23 Jul 2024 0 122 120 122 3,615 43,701,000 51
24 Jul 2024 0 123 121 123 693 8,469,700 24
25 Jul 2024 0 123 120 123 3,865 46,982,100 47
26 Jul 2024 0 122 121 121 1,457 17,684,000 36
30 Jul 2024 0 127 122 123 2,069 25,474,800 44
31 Jul 2024 0 128 122 124 3,290 40,581,600 59
01 Aug 2024 0 123 121 122 3,513 42,568,800 44
02 Aug 2024 0 124 120 124 4,214 51,505,200 46
05 Aug 2024 0 124 117 122 4,415 53,075,700 70
06 Aug 2024 0 122 119 122 7,320 88,033,200 85
09 Aug 2024 0 124 119 124 5,611 68,805,000 50
12 Aug 2024 130 130 122 125 7,575 94,103,700 64
13 Aug 2024 132 132 123 124 2,416 30,024,500 42
14 Aug 2024 124 124 122 124 765 9,413,800 27
15 Aug 2024 123 123 122 123 2,391 29,254,800 25
16 Aug 2024 123 124 120 124 8,381 101,800,400 122
19 Aug 2024 123 123 121 123 4,931 60,111,900 57
20 Aug 2024 121 123 120 122 12,278 148,320,700 99
21 Aug 2024 122 122 119 120 4,121 49,367,300 61
22 Aug 2024 120 120 118 120 5,356 63,839,600 78
26 Aug 2024 123 123 119 120 6,609 79,109,700 130
27 Aug 2024 120 121 119 121 9,587 114,566,300 92
28 Aug 2024 120 121 119 121 8,055 96,905,700 67
29 Aug 2024 119 122 119 122 12,504 151,509,000 102
26 Sep 2024 119 120 118 119 6,253 74,260,400 62
27 Sep 2024 118 120 117 120 16,445 195,644,600 114
30 Sep 2024 119 119 118 119 2,562 30,247,200 38
01 Oct 2024 118 121 118 120 14,779 176,605,600 89
02 Oct 2024 120 121 118 120 27,535 329,277,800 78
03 Oct 2024 120 121 119 120 10,961 131,527,800 47
04 Oct 2024 120 121 118 120 34,664 413,359,500 118
07 Oct 2024 120 121 119 121 17,046 204,594,800 53
08 Oct 2024 120 121 119 120 15,123 181,410,900 53
09 Oct 2024 120 120 119 120 25,775 309,124,000 60
10 Oct 2024 120 121 119 120 15,136 181,585,900 74
11 Oct 2024 120 121 120 121 28,818 346,120,700 70
14 Oct 2024 120 122 119 122 17,795 214,780,100 106
15 Oct 2024 122 123 120 123 15,873 193,234,000 79
16 Oct 2024 122 123 120 123 21,528 261,754,700 59
17 Oct 2024 123 124 121 123 30,611 375,759,500 72
18 Oct 2024 123 124 121 124 23,595 288,912,000 97
21 Oct 2024 124 124 122 123 21,983 269,829,200 102
22 Oct 2024 123 126 121 126 60,898 753,266,100 191
23 Oct 2024 127 132 124 126 40,017 503,563,100 171
24 Oct 2024 125 126 123 123 27,360 340,131,100 117
25 Oct 2024 123 125 122 124 15,258 188,198,500 169
28 Oct 2024 123 124 122 124 22,375 275,227,500 70
29 Oct 2024 122 125 122 125 12,362 152,601,600 58
30 Oct 2024 124 124 121 121 13,653 166,249,200 105
31 Oct 2024 123 123 120 123 18,679 228,304,500 125
01 Nov 2024 123 124 120 124 10,548 129,387,900 72
04 Nov 2024 122 123 121 122 7,095 86,443,000 36
05 Nov 2024 122 122 120 122 8,287 100,525,900 77
06 Nov 2024 120 121 119 121 9,269 111,314,100 178
07 Nov 2024 121 122 120 120 10,897 131,962,500 63
08 Nov 2024 120 121 119 120 6,483 77,515,900 95
11 Nov 2024 121 123 120 122 6,772 82,268,500 72
12 Nov 2024 122 122 119 121 3,711 44,573,900 37
13 Nov 2024 119 121 119 120 721 8,635,900 19
14 Nov 2024 120 120 118 120 5,196 61,810,700 64
15 Nov 2024 120 121 118 121 5,551 66,520,200 46
18 Nov 2024 121 121 119 120 1,030 12,266,600 26
19 Nov 2024 119 120 117 117 2,115 25,046,100 445
20 Nov 2024 117 120 116 117 2,678 31,629,600 164
21 Nov 2024 117 120 115 120 8,793 102,482,200 131
22 Nov 2024 117 120 117 120 5,800 68,880,600 36
25 Nov 2024 120 120 116 117 12,405 145,364,600 128
26 Nov 2024 117 120 115 116 11,949 139,697,900 174
28 Nov 2024 118 119 115 115 8,153 95,698,700 87
29 Nov 2024 115 120 115 118 18,224 214,808,100 58
02 Dec 2024 118 121 116 120 13,628 162,038,300 73
03 Dec 2024 120 121 117 120 52,690 629,273,900 71
04 Dec 2024 120 121 119 120 6,993 83,821,700 25
05 Dec 2024 119 121 119 121 11,285 135,384,200 29
06 Dec 2024 120 121 119 121 776 9,290,600 16
09 Dec 2024 120 120 118 120 7,420 87,812,000 30
10 Dec 2024 119 121 119 120 11,924 142,927,900 30
11 Dec 2024 120 121 119 121 22,366 268,252,200 25
12 Dec 2024 120 121 119 121 48,813 584,027,100 99
13 Dec 2024 120 121 118 121 3,565 42,751,800 15
16 Dec 2024 120 120 119 120 687 8,209,000 16
17 Dec 2024 119 121 118 120 24,758 295,390,400 42
18 Dec 2024 120 120 118 120 21,517 258,165,900 23
19 Dec 2024 118 120 118 120 838 9,891,400 21
20 Dec 2024 120 121 119 121 12,303 147,626,300 31
23 Dec 2024 120 120 118 120 46,009 547,548,800 47
24 Dec 2024 120 120 118 120 75,312 896,187,500 20
27 Dec 2024 119 120 118 120 857 10,214,900 18
30 Dec 2024 120 120 119 120 1,735 20,737,500 14
02 Jan 2025 120 120 118 119 662 7,842,400 28
03 Jan 2025 119 120 118 120 877 10,443,100 21
06 Jan 2025 120 120 118 120 1,493 17,691,600 51
07 Jan 2025 117 119 116 119 4,625 54,511,300 36
08 Jan 2025 119 120 117 120 3,780 45,214,000 41
09 Jan 2025 119 119 116 118 478 5,614,400 38
10 Jan 2025 119 120 117 120 1,520 18,236,200 24
13 Jan 2025 118 120 118 120 1,613 19,299,900 38
14 Jan 2025 119 120 118 120 707 8,411,000 16
15 Jan 2025 120 121 118 121 27,065 324,102,300 52
16 Jan 2025 120 121 119 121 20,280 243,368,900 36
17 Jan 2025 120 121 118 121 19,648 236,109,600 56
20 Jan 2025 121 122 118 122 36,583 441,622,800 52
21 Jan 2025 119 124 119 122 25,378 310,456,600 61
22 Jan 2025 121 122 119 121 9,263 111,558,800 60
23 Jan 2025 121 121 120 120 587 7,044,100 8
24 Jan 2025 120 122 118 122 3,745 45,172,900 19
30 Jan 2025 121 122 121 122 8,014 96,981,300 17
31 Jan 2025 121 122 121 122 6,632 80,298,200 22
03 Feb 2025 121 122 120 122 13,574 163,817,800 28
04 Feb 2025 121 121 119 120 22,365 269,391,200 23
05 Feb 2025 120 120 119 120 1,685 20,151,600 20
06 Feb 2025 120 122 119 121 193 2,309,500 17
07 Feb 2025 119 120 119 120 251 2,989,900 8
10 Feb 2025 119 120 118 120 843 9,981,900 14
11 Feb 2025 119 120 119 120 1,288 15,347,500 24
12 Feb 2025 120 120 118 120 1,813 21,642,400 12
13 Feb 2025 119 120 118 120 41 485,600 8
14 Feb 2025 120 120 108 119 10,359 120,462,900 108
17 Feb 2025 119 120 118 120 11,548 137,371,300 27
18 Feb 2025 120 120 118 119 10,219 121,612,500 16
19 Feb 2025 119 119 117 119 2,277 26,820,500 20
20 Feb 2025 118 120 117 120 2,666 31,476,700 20
21 Feb 2025 118 120 118 120 340 4,047,700 15
24 Feb 2025 120 120 118 119 141 1,676,700 12
25 Feb 2025 118 120 118 120 1,012 12,096,500 15
26 Feb 2025 118 120 118 120 2,220 26,319,300 29
27 Feb 2025 120 120 117 119 2,185 25,822,200 40
28 Feb 2025 118 119 117 119 4,058 47,938,600 25
03 Mar 2025 118 120 116 120 6,567 77,608,100 48
04 Mar 2025 120 120 117 120 1,003 11,951,100 21
05 Mar 2025 118 118 116 117 3,083 36,130,600 50
06 Mar 2025 119 119 117 118 33 389,900 11
07 Mar 2025 117 119 116 119 3,237 38,171,900 35
10 Mar 2025 119 119 117 117 1,283 15,013,100 27
11 Mar 2025 117 118 115 118 1,325 15,555,600 21
12 Mar 2025 116 119 116 119 2,511 29,347,500 25
13 Mar 2025 116 119 116 119 1,004 11,946,400 13
14 Mar 2025 116 119 116 119 645 7,619,000 19
17 Mar 2025 118 119 117 119 6,737 79,521,500 36
18 Mar 2025 119 119 110 115 9,204 104,729,500 82
19 Mar 2025 114 114 113 113 1,582 17,896,000 57
20 Mar 2025 113 117 111 116 5,061 57,291,800 53
21 Mar 2025 113 115 111 112 2,431 27,367,200 37
24 Mar 2025 113 113 101 109 4,732 51,445,500 54
25 Mar 2025 108 115 108 114 480 5,460,400 33
26 Mar 2025 109 114 109 114 407 4,593,900 17
27 Mar 2025 114 117 111 117 945 10,881,300 23
08 Apr 2025 113 117 101 113 1,406 16,074,900 44
09 Apr 2025 117 117 108 112 163 1,789,300 25
10 Apr 2025 113 113 109 110 593 6,567,100 39
11 Apr 2025 110 115 109 115 3,597 40,817,700 37
14 Apr 2025 113 113 111 111 563 6,290,000 43
15 Apr 2025 111 111 109 111 1,641 18,095,900 65
16 Apr 2025 111 111 110 110 359 3,950,900 33
17 Apr 2025 110 111 109 110 1,056 11,550,500 25
21 Apr 2025 110 110 109 109 620 6,781,600 34
22 Apr 2025 112 112 108 110 454 4,948,900 31
23 Apr 2025 110 111 108 110 1,622 17,663,800 38
24 Apr 2025 110 110 107 108 2,543 27,466,900 84
25 Apr 2025 109 110 108 110 1,112 12,107,600 44
28 Apr 2025 110 111 109 110 649 7,120,300 41

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Mar 2025 30 Apr 2025 Active
Cash Dividend (1 MKTR : 1 IDR) 03 May 2024 07 May 2024 22 May 2024 Active
Proxy Voting   - 01 Apr 2024 24 Apr 2024 Active
Proxy Voting   - 14 Aug 2023 06 Sep 2023 Active
Cash Dividend (1 MKTR : 1 IDR) 26 Apr 2023 28 Apr 2023 12 May 2023 Cancelled
Cash Dividend (1 MKTR : 1 IDR) 27 Apr 2023 02 May 2023 12 May 2023 Active
Proxy Voting   - 20 Mar 2023 12 Apr 2023 Active