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
- 12,052,390,422 (Total)
- As of 8 Oct 2024
- 92.21% Scripless
=
11,113,600,422.000
- Local Percentage
-
90.63%
- Foreign Percentage
-
1.58%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023101616 Oct 2023 |
0 |
123 |
120 |
122 |
4,916 |
60,105,400 |
130 |
| 2023101717 Oct 2023 |
0 |
133 |
120 |
125 |
81,573 |
1,036,436,100 |
1,122 |
| 2023101818 Oct 2023 |
0 |
130 |
117 |
127 |
27,014 |
342,371,800 |
377 |
| 2023101919 Oct 2023 |
0 |
128 |
121 |
126 |
7,509 |
94,735,000 |
101 |
| 2023102020 Oct 2023 |
0 |
138 |
126 |
133 |
47,057 |
627,167,000 |
692 |
| 2023102323 Oct 2023 |
0 |
138 |
126 |
130 |
12,299 |
160,653,800 |
217 |
| 2023102424 Oct 2023 |
0 |
132 |
127 |
128 |
11,200 |
144,934,500 |
174 |
| 2023102525 Oct 2023 |
0 |
131 |
126 |
127 |
6,639 |
84,412,300 |
100 |
| 2023102626 Oct 2023 |
0 |
129 |
124 |
125 |
6,840 |
86,240,400 |
81 |
| 2023102727 Oct 2023 |
0 |
128 |
124 |
124 |
3,009 |
37,687,300 |
74 |
| 2023103131 Oct 2023 |
0 |
126 |
122 |
124 |
4,147 |
51,169,700 |
81 |
| 2023110101 Nov 2023 |
0 |
130 |
122 |
124 |
8,407 |
104,880,200 |
170 |
| 2023110202 Nov 2023 |
0 |
128 |
123 |
124 |
1,432 |
17,796,300 |
64 |
| 2023110303 Nov 2023 |
0 |
126 |
122 |
125 |
4,691 |
57,861,400 |
77 |
| 2023110606 Nov 2023 |
0 |
130 |
123 |
123 |
3,954 |
48,798,500 |
88 |
| 2023110707 Nov 2023 |
0 |
125 |
122 |
124 |
7,482 |
92,039,500 |
90 |
| 2023110808 Nov 2023 |
0 |
125 |
122 |
125 |
5,822 |
71,270,400 |
45 |
| 2023110909 Nov 2023 |
0 |
137 |
124 |
129 |
78,594 |
1,026,092,300 |
1,180 |
| 2023111010 Nov 2023 |
0 |
129 |
122 |
125 |
29,128 |
364,317,800 |
256 |
| 2023111313 Nov 2023 |
0 |
128 |
125 |
127 |
4,862 |
61,423,500 |
129 |
| 2023111414 Nov 2023 |
0 |
128 |
125 |
126 |
4,761 |
59,939,000 |
73 |
| 2023111515 Nov 2023 |
0 |
130 |
126 |
127 |
7,147 |
90,803,300 |
132 |
| 2023111616 Nov 2023 |
0 |
158 |
127 |
147 |
462,448 |
6,809,700,000 |
5,596 |
| 2023111717 Nov 2023 |
0 |
151 |
131 |
132 |
92,573 |
1,279,749,900 |
1,587 |
| 2023112020 Nov 2023 |
0 |
135 |
124 |
131 |
50,118 |
655,332,900 |
468 |
| 2023112121 Nov 2023 |
0 |
135 |
128 |
130 |
51,652 |
678,587,200 |
672 |
| 2023112222 Nov 2023 |
0 |
139 |
129 |
134 |
88,753 |
1,199,194,300 |
1,110 |
| 2023112424 Nov 2023 |
0 |
133 |
124 |
130 |
23,499 |
306,671,700 |
270 |
| 2023112727 Nov 2023 |
0 |
131 |
129 |
131 |
9,161 |
119,034,000 |
124 |
| 2023112828 Nov 2023 |
0 |
133 |
130 |
133 |
3,962 |
52,008,600 |
70 |
| 2023112929 Nov 2023 |
0 |
135 |
131 |
135 |
16,842 |
224,460,100 |
299 |
| 2023113030 Nov 2023 |
0 |
150 |
135 |
143 |
245,475 |
3,580,627,700 |
3,012 |
| 2023120101 Dec 2023 |
0 |
147 |
134 |
142 |
32,991 |
474,320,800 |
464 |
| 2023120404 Dec 2023 |
0 |
147 |
133 |
145 |
33,181 |
481,223,600 |
240 |
| 2023120505 Dec 2023 |
0 |
168 |
136 |
160 |
162,669 |
2,546,056,100 |
1,929 |
| 2023120606 Dec 2023 |
0 |
196 |
152 |
179 |
157,999 |
2,713,711,000 |
2,229 |
| 2023120707 Dec 2023 |
0 |
194 |
170 |
177 |
127,253 |
2,340,506,100 |
2,610 |
| 2023120808 Dec 2023 |
0 |
185 |
160 |
162 |
49,938 |
831,286,300 |
912 |
| 2023121111 Dec 2023 |
0 |
169 |
159 |
169 |
31,330 |
515,121,900 |
491 |
| 2023121212 Dec 2023 |
0 |
171 |
149 |
169 |
39,222 |
640,799,500 |
392 |
| 2023121313 Dec 2023 |
0 |
168 |
160 |
168 |
15,421 |
256,030,000 |
205 |
| 2023121414 Dec 2023 |
0 |
177 |
162 |
164 |
25,389 |
425,918,300 |
298 |
| 2023121515 Dec 2023 |
0 |
166 |
160 |
164 |
7,182 |
116,467,700 |
170 |
| 2023121818 Dec 2023 |
0 |
166 |
153 |
159 |
27,490 |
433,564,100 |
413 |
| 2023121919 Dec 2023 |
0 |
160 |
138 |
140 |
54,518 |
789,104,700 |
772 |
| 2023122020 Dec 2023 |
0 |
150 |
133 |
144 |
92,535 |
1,327,170,700 |
726 |
| 2023122121 Dec 2023 |
0 |
145 |
141 |
145 |
17,920 |
255,402,200 |
149 |
| 2023122222 Dec 2023 |
0 |
154 |
140 |
145 |
14,719 |
210,604,000 |
205 |
| 2023122727 Dec 2023 |
0 |
155 |
138 |
138 |
19,622 |
274,788,600 |
185 |
| 2023122828 Dec 2023 |
0 |
148 |
136 |
145 |
31,651 |
446,061,200 |
189 |
| 2023122929 Dec 2023 |
0 |
150 |
125 |
150 |
22,656 |
331,237,300 |
262 |
| 2024010202 Jan 2024 |
0 |
151 |
130 |
151 |
10,980 |
163,833,900 |
185 |
| 2024010303 Jan 2024 |
0 |
153 |
131 |
148 |
3,567 |
53,472,000 |
88 |
| 2024010808 Jan 2024 |
0 |
149 |
136 |
147 |
3,917 |
56,387,000 |
107 |
| 2024010909 Jan 2024 |
0 |
149 |
137 |
144 |
2,019 |
29,259,600 |
80 |
| 2024011010 Jan 2024 |
0 |
148 |
135 |
142 |
1,172 |
16,625,700 |
74 |
| 2024011111 Jan 2024 |
0 |
145 |
134 |
140 |
1,650 |
23,255,200 |
95 |
| 2024011212 Jan 2024 |
0 |
142 |
120 |
137 |
5,799 |
79,238,700 |
148 |
| 2024011919 Jan 2024 |
0 |
143 |
137 |
140 |
9,962 |
137,258,200 |
106 |
| 2024012222 Jan 2024 |
0 |
140 |
136 |
138 |
5,102 |
70,116,700 |
78 |
| 2024012323 Jan 2024 |
0 |
139 |
131 |
136 |
8,239 |
110,409,100 |
175 |
| 2024012424 Jan 2024 |
0 |
136 |
127 |
127 |
4,816 |
62,780,000 |
324 |
| 2024012525 Jan 2024 |
0 |
138 |
127 |
128 |
25,029 |
328,627,300 |
466 |
| 2024012626 Jan 2024 |
0 |
148 |
127 |
133 |
18,116 |
235,108,800 |
151 |
| 2024012929 Jan 2024 |
0 |
142 |
133 |
134 |
11,831 |
158,537,400 |
79 |
| 2024013030 Jan 2024 |
0 |
143 |
134 |
136 |
12,915 |
174,898,000 |
140 |
| 2024013131 Jan 2024 |
0 |
145 |
130 |
132 |
4,057 |
53,449,900 |
61 |
| 2024020101 Feb 2024 |
0 |
142 |
132 |
135 |
11,396 |
152,893,100 |
68 |
| 2024020202 Feb 2024 |
0 |
144 |
124 |
134 |
2,779 |
36,314,600 |
73 |
| 2024020606 Feb 2024 |
0 |
136 |
127 |
128 |
5,543 |
71,202,300 |
115 |
| 2024020707 Feb 2024 |
0 |
138 |
128 |
130 |
1,482 |
19,151,100 |
35 |
| 2024021212 Feb 2024 |
0 |
139 |
127 |
128 |
5,084 |
65,323,200 |
85 |
| 2024021313 Feb 2024 |
0 |
138 |
127 |
129 |
1,479 |
18,973,700 |
60 |
| 2024021515 Feb 2024 |
0 |
138 |
127 |
128 |
4,143 |
54,039,100 |
119 |
| 2024021919 Feb 2024 |
0 |
137 |
127 |
131 |
13,449 |
174,892,400 |
112 |
| 2024022020 Feb 2024 |
0 |
131 |
128 |
130 |
501 |
6,470,800 |
42 |
| 2024022121 Feb 2024 |
0 |
130 |
125 |
130 |
3,604 |
46,586,600 |
67 |
| 2024022323 Feb 2024 |
0 |
130 |
129 |
130 |
151 |
1,953,200 |
15 |
| 2024022626 Feb 2024 |
0 |
132 |
128 |
128 |
1,210 |
15,650,500 |
45 |
| 2024022727 Feb 2024 |
0 |
130 |
127 |
129 |
7,038 |
90,121,100 |
67 |
| 2024022929 Feb 2024 |
0 |
129 |
127 |
129 |
1,151 |
14,737,000 |
32 |
| 2024030505 Mar 2024 |
0 |
130 |
128 |
128 |
1,342 |
17,183,000 |
26 |
| 2024030707 Mar 2024 |
0 |
131 |
128 |
129 |
2,546 |
32,607,500 |
45 |
| 2024030808 Mar 2024 |
0 |
129 |
127 |
127 |
1,393 |
17,822,800 |
29 |
| 2024031313 Mar 2024 |
0 |
129 |
123 |
126 |
8,246 |
103,345,000 |
124 |
| 2024031414 Mar 2024 |
0 |
126 |
123 |
125 |
1,277 |
15,911,500 |
77 |
| 2024031515 Mar 2024 |
0 |
126 |
117 |
123 |
15,181 |
185,490,200 |
128 |
| 2024031818 Mar 2024 |
0 |
124 |
122 |
123 |
8,988 |
110,576,500 |
80 |
| 2024031919 Mar 2024 |
0 |
124 |
122 |
122 |
724 |
8,890,300 |
34 |
| 2024032020 Mar 2024 |
0 |
123 |
120 |
123 |
5,504 |
67,173,600 |
90 |
| 2024032121 Mar 2024 |
0 |
123 |
115 |
123 |
3,950 |
48,228,100 |
40 |
| 2024032626 Mar 2024 |
0 |
124 |
116 |
124 |
5,332 |
65,346,500 |
51 |
| 2024032727 Mar 2024 |
0 |
126 |
116 |
123 |
4,521 |
55,625,200 |
74 |
| 2024032828 Mar 2024 |
0 |
124 |
115 |
124 |
1,300 |
15,983,700 |
46 |
| 2024040101 Apr 2024 |
0 |
124 |
116 |
124 |
12,958 |
157,658,700 |
99 |
| 2024040303 Apr 2024 |
0 |
124 |
117 |
124 |
3,906 |
47,983,700 |
35 |
| 2024040404 Apr 2024 |
0 |
124 |
117 |
124 |
2,092 |
25,690,900 |
21 |
| 2024041616 Apr 2024 |
0 |
124 |
121 |
122 |
3,689 |
45,348,200 |
51 |
| 2024041919 Apr 2024 |
0 |
124 |
122 |
124 |
6,972 |
85,446,100 |
38 |
| 2024042323 Apr 2024 |
0 |
125 |
122 |
124 |
1,989 |
24,555,900 |
42 |
| 2024042424 Apr 2024 |
0 |
124 |
121 |
123 |
1,523 |
18,609,500 |
38 |
| 2024043030 Apr 2024 |
0 |
124 |
118 |
123 |
4,482 |
53,975,800 |
60 |
| 2024050202 May 2024 |
0 |
124 |
120 |
122 |
4,874 |
59,092,900 |
56 |
| 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 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| 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)
|
2023042727 Apr 2023 |
2023050202 May 2023 |
2023051212 May 2023 |
Active |
| Cash Dividend |
(1 MKTR :
1 IDR)
|
2023042626 Apr 2023 |
2023042828 Apr 2023 |
2023051212 May 2023 |
Cancelled |
| Proxy Voting |
|
- |
2023032020 Mar 2023 |
2023041212 Apr 2023 |
Active |
