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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2024050303 May 2024 |
0 |
123 |
120 |
122 |
2,409 |
29,331,400 |
68 |
2024050606 May 2024 |
0 |
123 |
120 |
122 |
6,589 |
79,583,400 |
55 |
2024050707 May 2024 |
0 |
123 |
120 |
121 |
8,405 |
101,466,500 |
63 |
2024050808 May 2024 |
0 |
123 |
119 |
123 |
3,780 |
45,616,700 |
41 |
2024051313 May 2024 |
0 |
123 |
120 |
123 |
336 |
4,094,300 |
34 |
2024051414 May 2024 |
0 |
123 |
118 |
122 |
6,195 |
74,599,000 |
57 |
2024051515 May 2024 |
0 |
122 |
110 |
122 |
6,572 |
78,647,200 |
79 |
2024051717 May 2024 |
0 |
122 |
117 |
122 |
17,294 |
206,101,400 |
112 |
2024052020 May 2024 |
0 |
122 |
119 |
122 |
5,282 |
63,690,500 |
61 |
2024052121 May 2024 |
0 |
122 |
119 |
122 |
5,331 |
64,350,600 |
61 |
2024052828 May 2024 |
0 |
122 |
120 |
122 |
1,290 |
15,714,400 |
27 |
2024053131 May 2024 |
0 |
122 |
120 |
122 |
1,648 |
20,087,600 |
20 |
2024060404 Jun 2024 |
0 |
122 |
120 |
121 |
2,853 |
34,461,500 |
41 |
2024060505 Jun 2024 |
0 |
125 |
120 |
121 |
3,927 |
47,707,700 |
65 |
2024060707 Jun 2024 |
0 |
124 |
121 |
123 |
945 |
11,602,800 |
19 |
2024061010 Jun 2024 |
0 |
123 |
117 |
122 |
9,968 |
119,286,100 |
178 |
2024061111 Jun 2024 |
0 |
121 |
118 |
121 |
2,818 |
33,725,300 |
77 |
2024061313 Jun 2024 |
0 |
121 |
118 |
118 |
613 |
7,279,500 |
29 |
2024061414 Jun 2024 |
0 |
126 |
115 |
124 |
33,599 |
404,115,500 |
492 |
2024061919 Jun 2024 |
0 |
124 |
117 |
122 |
9,154 |
110,374,600 |
148 |
2024062020 Jun 2024 |
0 |
122 |
118 |
122 |
10,270 |
123,241,400 |
97 |
2024062121 Jun 2024 |
0 |
122 |
119 |
122 |
4,800 |
58,003,400 |
66 |
2024062424 Jun 2024 |
0 |
122 |
118 |
121 |
14,201 |
169,841,800 |
138 |
2024062525 Jun 2024 |
0 |
121 |
119 |
121 |
4,278 |
51,178,600 |
43 |
2024062626 Jun 2024 |
0 |
121 |
117 |
117 |
6,672 |
79,175,600 |
82 |
2024062727 Jun 2024 |
0 |
121 |
118 |
121 |
4,770 |
57,245,300 |
80 |
2024070101 Jul 2024 |
0 |
121 |
119 |
121 |
293 |
3,523,100 |
23 |
2024070202 Jul 2024 |
0 |
121 |
119 |
121 |
3,484 |
41,902,400 |
39 |
2024070303 Jul 2024 |
0 |
121 |
119 |
121 |
4,433 |
53,198,200 |
33 |
2024070505 Jul 2024 |
0 |
121 |
119 |
121 |
3,016 |
36,249,300 |
59 |
2024070808 Jul 2024 |
0 |
123 |
119 |
122 |
6,611 |
79,694,500 |
96 |
2024070909 Jul 2024 |
0 |
122 |
119 |
122 |
6,130 |
74,124,600 |
72 |
2024071010 Jul 2024 |
0 |
122 |
120 |
121 |
3,416 |
41,185,700 |
37 |
2024071616 Jul 2024 |
0 |
121 |
117 |
121 |
6,730 |
80,862,900 |
51 |
2024071717 Jul 2024 |
0 |
121 |
118 |
121 |
6,295 |
75,346,100 |
58 |
2024071818 Jul 2024 |
0 |
121 |
119 |
121 |
7,441 |
89,528,400 |
69 |
2024071919 Jul 2024 |
0 |
122 |
119 |
122 |
2,976 |
36,121,900 |
38 |
2024072323 Jul 2024 |
0 |
122 |
120 |
122 |
3,615 |
43,701,000 |
51 |
2024072424 Jul 2024 |
0 |
123 |
121 |
123 |
693 |
8,469,700 |
24 |
2024072525 Jul 2024 |
0 |
123 |
120 |
123 |
3,865 |
46,982,100 |
47 |
2024072626 Jul 2024 |
0 |
122 |
121 |
121 |
1,457 |
17,684,000 |
36 |
2024073030 Jul 2024 |
0 |
127 |
122 |
123 |
2,069 |
25,474,800 |
44 |
2024073131 Jul 2024 |
0 |
128 |
122 |
124 |
3,290 |
40,581,600 |
59 |
2024080101 Aug 2024 |
0 |
123 |
121 |
122 |
3,513 |
42,568,800 |
44 |
2024080202 Aug 2024 |
0 |
124 |
120 |
124 |
4,214 |
51,505,200 |
46 |
2024080505 Aug 2024 |
0 |
124 |
117 |
122 |
4,415 |
53,075,700 |
70 |
2024080606 Aug 2024 |
0 |
122 |
119 |
122 |
7,320 |
88,033,200 |
85 |
2024080909 Aug 2024 |
0 |
124 |
119 |
124 |
5,611 |
68,805,000 |
50 |
2024081212 Aug 2024 |
130 |
130 |
122 |
125 |
7,575 |
94,103,700 |
64 |
2024081313 Aug 2024 |
132 |
132 |
123 |
124 |
2,416 |
30,024,500 |
42 |
2024081414 Aug 2024 |
124 |
124 |
122 |
124 |
765 |
9,413,800 |
27 |
2024081515 Aug 2024 |
123 |
123 |
122 |
123 |
2,391 |
29,254,800 |
25 |
2024081616 Aug 2024 |
123 |
124 |
120 |
124 |
8,381 |
101,800,400 |
122 |
2024081919 Aug 2024 |
123 |
123 |
121 |
123 |
4,931 |
60,111,900 |
57 |
2024082020 Aug 2024 |
121 |
123 |
120 |
122 |
12,278 |
148,320,700 |
99 |
2024082121 Aug 2024 |
122 |
122 |
119 |
120 |
4,121 |
49,367,300 |
61 |
2024082222 Aug 2024 |
120 |
120 |
118 |
120 |
5,356 |
63,839,600 |
78 |
2024082626 Aug 2024 |
123 |
123 |
119 |
120 |
6,609 |
79,109,700 |
130 |
2024082727 Aug 2024 |
120 |
121 |
119 |
121 |
9,587 |
114,566,300 |
92 |
2024082828 Aug 2024 |
120 |
121 |
119 |
121 |
8,055 |
96,905,700 |
67 |
2024082929 Aug 2024 |
119 |
122 |
119 |
122 |
12,504 |
151,509,000 |
102 |
2024092626 Sep 2024 |
119 |
120 |
118 |
119 |
6,253 |
74,260,400 |
62 |
2024092727 Sep 2024 |
118 |
120 |
117 |
120 |
16,445 |
195,644,600 |
114 |
2024093030 Sep 2024 |
119 |
119 |
118 |
119 |
2,562 |
30,247,200 |
38 |
2024100101 Oct 2024 |
118 |
121 |
118 |
120 |
14,779 |
176,605,600 |
89 |
2024100202 Oct 2024 |
120 |
121 |
118 |
120 |
27,535 |
329,277,800 |
78 |
2024100303 Oct 2024 |
120 |
121 |
119 |
120 |
10,961 |
131,527,800 |
47 |
2024100404 Oct 2024 |
120 |
121 |
118 |
120 |
34,664 |
413,359,500 |
118 |
2024100707 Oct 2024 |
120 |
121 |
119 |
121 |
17,046 |
204,594,800 |
53 |
2024100808 Oct 2024 |
120 |
121 |
119 |
120 |
15,123 |
181,410,900 |
53 |
2024100909 Oct 2024 |
120 |
120 |
119 |
120 |
25,775 |
309,124,000 |
60 |
2024101010 Oct 2024 |
120 |
121 |
119 |
120 |
15,136 |
181,585,900 |
74 |
2024101111 Oct 2024 |
120 |
121 |
120 |
121 |
28,818 |
346,120,700 |
70 |
2024101414 Oct 2024 |
120 |
122 |
119 |
122 |
17,795 |
214,780,100 |
106 |
2024101515 Oct 2024 |
122 |
123 |
120 |
123 |
15,873 |
193,234,000 |
79 |
2024101616 Oct 2024 |
122 |
123 |
120 |
123 |
21,528 |
261,754,700 |
59 |
2024101717 Oct 2024 |
123 |
124 |
121 |
123 |
30,611 |
375,759,500 |
72 |
2024101818 Oct 2024 |
123 |
124 |
121 |
124 |
23,595 |
288,912,000 |
97 |
2024102121 Oct 2024 |
124 |
124 |
122 |
123 |
21,983 |
269,829,200 |
102 |
2024102222 Oct 2024 |
123 |
126 |
121 |
126 |
60,898 |
753,266,100 |
191 |
2024102323 Oct 2024 |
127 |
132 |
124 |
126 |
40,017 |
503,563,100 |
171 |
2024102424 Oct 2024 |
125 |
126 |
123 |
123 |
27,360 |
340,131,100 |
117 |
2024102525 Oct 2024 |
123 |
125 |
122 |
124 |
15,258 |
188,198,500 |
169 |
2024102828 Oct 2024 |
123 |
124 |
122 |
124 |
22,375 |
275,227,500 |
70 |
2024102929 Oct 2024 |
122 |
125 |
122 |
125 |
12,362 |
152,601,600 |
58 |
2024103030 Oct 2024 |
124 |
124 |
121 |
121 |
13,653 |
166,249,200 |
105 |
2024103131 Oct 2024 |
123 |
123 |
120 |
123 |
18,679 |
228,304,500 |
125 |
2024110101 Nov 2024 |
123 |
124 |
120 |
124 |
10,548 |
129,387,900 |
72 |
2024110404 Nov 2024 |
122 |
123 |
121 |
122 |
7,095 |
86,443,000 |
36 |
2024110505 Nov 2024 |
122 |
122 |
120 |
122 |
8,287 |
100,525,900 |
77 |
2024110606 Nov 2024 |
120 |
121 |
119 |
121 |
9,269 |
111,314,100 |
178 |
2024110707 Nov 2024 |
121 |
122 |
120 |
120 |
10,897 |
131,962,500 |
63 |
2024110808 Nov 2024 |
120 |
121 |
119 |
120 |
6,483 |
77,515,900 |
95 |
2024111111 Nov 2024 |
121 |
123 |
120 |
122 |
6,772 |
82,268,500 |
72 |
2024111212 Nov 2024 |
122 |
122 |
119 |
121 |
3,711 |
44,573,900 |
37 |
2024111313 Nov 2024 |
119 |
121 |
119 |
120 |
721 |
8,635,900 |
19 |
2024111414 Nov 2024 |
120 |
120 |
118 |
120 |
5,196 |
61,810,700 |
64 |
2024111515 Nov 2024 |
120 |
121 |
118 |
121 |
5,551 |
66,520,200 |
46 |
2024111818 Nov 2024 |
121 |
121 |
119 |
120 |
1,030 |
12,266,600 |
26 |
2024111919 Nov 2024 |
119 |
120 |
117 |
117 |
2,115 |
25,046,100 |
445 |
2024112020 Nov 2024 |
117 |
120 |
116 |
117 |
2,678 |
31,629,600 |
164 |
2024112121 Nov 2024 |
117 |
120 |
115 |
120 |
8,793 |
102,482,200 |
131 |
2024112222 Nov 2024 |
117 |
120 |
117 |
120 |
5,800 |
68,880,600 |
36 |
2024112525 Nov 2024 |
120 |
120 |
116 |
117 |
12,405 |
145,364,600 |
128 |
2024112626 Nov 2024 |
117 |
120 |
115 |
116 |
11,949 |
139,697,900 |
174 |
2024112828 Nov 2024 |
118 |
119 |
115 |
115 |
8,153 |
95,698,700 |
87 |
2024112929 Nov 2024 |
115 |
120 |
115 |
118 |
18,224 |
214,808,100 |
58 |
2024120202 Dec 2024 |
118 |
121 |
116 |
120 |
13,628 |
162,038,300 |
73 |
2024120303 Dec 2024 |
120 |
121 |
117 |
120 |
52,690 |
629,273,900 |
71 |
2024120404 Dec 2024 |
120 |
121 |
119 |
120 |
6,993 |
83,821,700 |
25 |
2024120505 Dec 2024 |
119 |
121 |
119 |
121 |
11,285 |
135,384,200 |
29 |
2024120606 Dec 2024 |
120 |
121 |
119 |
121 |
776 |
9,290,600 |
16 |
2024120909 Dec 2024 |
120 |
120 |
118 |
120 |
7,420 |
87,812,000 |
30 |
2024121010 Dec 2024 |
119 |
121 |
119 |
120 |
11,924 |
142,927,900 |
30 |
2024121111 Dec 2024 |
120 |
121 |
119 |
121 |
22,366 |
268,252,200 |
25 |
2024121212 Dec 2024 |
120 |
121 |
119 |
121 |
48,813 |
584,027,100 |
99 |
2024121313 Dec 2024 |
120 |
121 |
118 |
121 |
3,565 |
42,751,800 |
15 |
2024121616 Dec 2024 |
120 |
120 |
119 |
120 |
687 |
8,209,000 |
16 |
2024121717 Dec 2024 |
119 |
121 |
118 |
120 |
24,758 |
295,390,400 |
42 |
2024121818 Dec 2024 |
120 |
120 |
118 |
120 |
21,517 |
258,165,900 |
23 |
2024121919 Dec 2024 |
118 |
120 |
118 |
120 |
838 |
9,891,400 |
21 |
2024122020 Dec 2024 |
120 |
121 |
119 |
121 |
12,303 |
147,626,300 |
31 |
2024122323 Dec 2024 |
120 |
120 |
118 |
120 |
46,009 |
547,548,800 |
47 |
2024122424 Dec 2024 |
120 |
120 |
118 |
120 |
75,312 |
896,187,500 |
20 |
2024122727 Dec 2024 |
119 |
120 |
118 |
120 |
857 |
10,214,900 |
18 |
2024123030 Dec 2024 |
120 |
120 |
119 |
120 |
1,735 |
20,737,500 |
14 |
2025010202 Jan 2025 |
120 |
120 |
118 |
119 |
662 |
7,842,400 |
28 |
2025010303 Jan 2025 |
119 |
120 |
118 |
120 |
877 |
10,443,100 |
21 |
2025010606 Jan 2025 |
120 |
120 |
118 |
120 |
1,493 |
17,691,600 |
51 |
2025010707 Jan 2025 |
117 |
119 |
116 |
119 |
4,625 |
54,511,300 |
36 |
2025010808 Jan 2025 |
119 |
120 |
117 |
120 |
3,780 |
45,214,000 |
41 |
2025010909 Jan 2025 |
119 |
119 |
116 |
118 |
478 |
5,614,400 |
38 |
2025011010 Jan 2025 |
119 |
120 |
117 |
120 |
1,520 |
18,236,200 |
24 |
2025011313 Jan 2025 |
118 |
120 |
118 |
120 |
1,613 |
19,299,900 |
38 |
2025011414 Jan 2025 |
119 |
120 |
118 |
120 |
707 |
8,411,000 |
16 |
2025011515 Jan 2025 |
120 |
121 |
118 |
121 |
27,065 |
324,102,300 |
52 |
2025011616 Jan 2025 |
120 |
121 |
119 |
121 |
20,280 |
243,368,900 |
36 |
2025011717 Jan 2025 |
120 |
121 |
118 |
121 |
19,648 |
236,109,600 |
56 |
2025012020 Jan 2025 |
121 |
122 |
118 |
122 |
36,583 |
441,622,800 |
52 |
2025012121 Jan 2025 |
119 |
124 |
119 |
122 |
25,378 |
310,456,600 |
61 |
2025012222 Jan 2025 |
121 |
122 |
119 |
121 |
9,263 |
111,558,800 |
60 |
2025012323 Jan 2025 |
121 |
121 |
120 |
120 |
587 |
7,044,100 |
8 |
2025012424 Jan 2025 |
120 |
122 |
118 |
122 |
3,745 |
45,172,900 |
19 |
2025013030 Jan 2025 |
121 |
122 |
121 |
122 |
8,014 |
96,981,300 |
17 |
2025013131 Jan 2025 |
121 |
122 |
121 |
122 |
6,632 |
80,298,200 |
22 |
2025020303 Feb 2025 |
121 |
122 |
120 |
122 |
13,574 |
163,817,800 |
28 |
2025020404 Feb 2025 |
121 |
121 |
119 |
120 |
22,365 |
269,391,200 |
23 |
2025020505 Feb 2025 |
120 |
120 |
119 |
120 |
1,685 |
20,151,600 |
20 |
2025020606 Feb 2025 |
120 |
122 |
119 |
121 |
193 |
2,309,500 |
17 |
2025020707 Feb 2025 |
119 |
120 |
119 |
120 |
251 |
2,989,900 |
8 |
2025021010 Feb 2025 |
119 |
120 |
118 |
120 |
843 |
9,981,900 |
14 |
2025021111 Feb 2025 |
119 |
120 |
119 |
120 |
1,288 |
15,347,500 |
24 |
2025021212 Feb 2025 |
120 |
120 |
118 |
120 |
1,813 |
21,642,400 |
12 |
2025021313 Feb 2025 |
119 |
120 |
118 |
120 |
41 |
485,600 |
8 |
2025021414 Feb 2025 |
120 |
120 |
108 |
119 |
10,359 |
120,462,900 |
108 |
2025021717 Feb 2025 |
119 |
120 |
118 |
120 |
11,548 |
137,371,300 |
27 |
2025021818 Feb 2025 |
120 |
120 |
118 |
119 |
10,219 |
121,612,500 |
16 |
2025021919 Feb 2025 |
119 |
119 |
117 |
119 |
2,277 |
26,820,500 |
20 |
2025022020 Feb 2025 |
118 |
120 |
117 |
120 |
2,666 |
31,476,700 |
20 |
2025022121 Feb 2025 |
118 |
120 |
118 |
120 |
340 |
4,047,700 |
15 |
2025022424 Feb 2025 |
120 |
120 |
118 |
119 |
141 |
1,676,700 |
12 |
2025022525 Feb 2025 |
118 |
120 |
118 |
120 |
1,012 |
12,096,500 |
15 |
2025022626 Feb 2025 |
118 |
120 |
118 |
120 |
2,220 |
26,319,300 |
29 |
2025022727 Feb 2025 |
120 |
120 |
117 |
119 |
2,185 |
25,822,200 |
40 |
2025022828 Feb 2025 |
118 |
119 |
117 |
119 |
4,058 |
47,938,600 |
25 |
2025030303 Mar 2025 |
118 |
120 |
116 |
120 |
6,567 |
77,608,100 |
48 |
2025030404 Mar 2025 |
120 |
120 |
117 |
120 |
1,003 |
11,951,100 |
21 |
2025030505 Mar 2025 |
118 |
118 |
116 |
117 |
3,083 |
36,130,600 |
50 |
2025030606 Mar 2025 |
119 |
119 |
117 |
118 |
33 |
389,900 |
11 |
2025030707 Mar 2025 |
117 |
119 |
116 |
119 |
3,237 |
38,171,900 |
35 |
2025031010 Mar 2025 |
119 |
119 |
117 |
117 |
1,283 |
15,013,100 |
27 |
2025031111 Mar 2025 |
117 |
118 |
115 |
118 |
1,325 |
15,555,600 |
21 |
2025031212 Mar 2025 |
116 |
119 |
116 |
119 |
2,511 |
29,347,500 |
25 |
2025031313 Mar 2025 |
116 |
119 |
116 |
119 |
1,004 |
11,946,400 |
13 |
2025031414 Mar 2025 |
116 |
119 |
116 |
119 |
645 |
7,619,000 |
19 |
2025031717 Mar 2025 |
118 |
119 |
117 |
119 |
6,737 |
79,521,500 |
36 |
2025031818 Mar 2025 |
119 |
119 |
110 |
115 |
9,204 |
104,729,500 |
82 |
2025031919 Mar 2025 |
114 |
114 |
113 |
113 |
1,582 |
17,896,000 |
57 |
2025032020 Mar 2025 |
113 |
117 |
111 |
116 |
5,061 |
57,291,800 |
53 |
2025032121 Mar 2025 |
113 |
115 |
111 |
112 |
2,431 |
27,367,200 |
37 |
2025032424 Mar 2025 |
113 |
113 |
101 |
109 |
4,732 |
51,445,500 |
54 |
2025032525 Mar 2025 |
108 |
115 |
108 |
114 |
480 |
5,460,400 |
33 |
2025032626 Mar 2025 |
109 |
114 |
109 |
114 |
407 |
4,593,900 |
17 |
2025032727 Mar 2025 |
114 |
117 |
111 |
117 |
945 |
10,881,300 |
23 |
2025040808 Apr 2025 |
113 |
117 |
101 |
113 |
1,406 |
16,074,900 |
44 |
2025040909 Apr 2025 |
117 |
117 |
108 |
112 |
163 |
1,789,300 |
25 |
2025041010 Apr 2025 |
113 |
113 |
109 |
110 |
593 |
6,567,100 |
39 |
2025041111 Apr 2025 |
110 |
115 |
109 |
115 |
3,597 |
40,817,700 |
37 |
2025041414 Apr 2025 |
113 |
113 |
111 |
111 |
563 |
6,290,000 |
43 |
2025041515 Apr 2025 |
111 |
111 |
109 |
111 |
1,641 |
18,095,900 |
65 |
2025041616 Apr 2025 |
111 |
111 |
110 |
110 |
359 |
3,950,900 |
33 |
2025041717 Apr 2025 |
110 |
111 |
109 |
110 |
1,056 |
11,550,500 |
25 |
2025042121 Apr 2025 |
110 |
110 |
109 |
109 |
620 |
6,781,600 |
34 |
2025042222 Apr 2025 |
112 |
112 |
108 |
110 |
454 |
4,948,900 |
31 |
2025042323 Apr 2025 |
110 |
111 |
108 |
110 |
1,622 |
17,663,800 |
38 |
2025042424 Apr 2025 |
110 |
110 |
107 |
108 |
2,543 |
27,466,900 |
84 |
2025042525 Apr 2025 |
109 |
110 |
108 |
110 |
1,112 |
12,107,600 |
44 |
2025042828 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 |
|
- |
2025032727 Mar 2025 |
2025043030 Apr 2025 |
Active |
Cash Dividend |
(1 MKTR :
1 IDR)
|
2024050303 May 2024 |
2024050707 May 2024 |
2024052222 May 2024 |
Active |
Proxy Voting |
|
- |
2024040101 Apr 2024 |
2024042424 Apr 2024 |
Active |
Proxy Voting |
|
- |
2023081414 Aug 2023 |
2023090606 Sep 2023 |
Active |
Cash Dividend |
(1 MKTR :
1 IDR)
|
2023042626 Apr 2023 |
2023042828 Apr 2023 |
2023051212 May 2023 |
Cancelled |
Cash Dividend |
(1 MKTR :
1 IDR)
|
2023042727 Apr 2023 |
2023050202 May 2023 |
2023051212 May 2023 |
Active |
Proxy Voting |
|
- |
2023032020 Mar 2023 |
2023041212 Apr 2023 |
Active |