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
12,000,124,702 (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
26 Apr 2023 0 208 196 200 32,101 644,576,100 645
27 Apr 2023 0 210 196 202 71,738 1,466,720,700 781
28 Apr 2023 0 206 194 200 45,305 919,303,600 321
02 May 2023 0 206 200 202 36,352 736,415,800 352
02 May 2023 0 206 200 202 36,352 736,415,800 352
02 May 2023 0 206 200 202 36,352 736,415,800 352
02 May 2023 0 206 200 202 36,352 736,415,800 352
03 May 2023 0 222 194 204 93,699 1,960,783,200 1,183
04 May 2023 0 214 193 206 61,756 1,283,498,300 535
05 May 2023 0 240 195 208 451,004 9,971,851,100 6,117
09 May 2023 0 232 214 220 117,875 2,594,428,400 1,381
10 May 2023 0 234 218 222 301,815 6,839,259,200 2,239
11 May 2023 0 226 210 218 113,389 2,451,110,200 1,174
12 May 2023 0 218 204 204 111,971 2,312,538,000 1,433
15 May 2023 0 206 190 190 150,794 2,890,882,100 1,367
16 May 2023 0 192 177 184 185,141 3,368,842,000 1,874
17 May 2023 0 186 174 175 60,377 1,084,801,300 922
19 May 2023 0 181 163 169 62,727 1,066,270,100 888
22 May 2023 0 180 167 174 31,276 538,858,800 762
23 May 2023 0 175 171 171 26,491 456,638,300 422
24 May 2023 0 174 170 171 20,329 348,601,200 366
25 May 2023 0 173 162 168 36,444 616,535,700 472
26 May 2023 0 172 158 172 66,683 1,097,015,200 628
29 May 2023 0 173 163 173 29,417 496,426,900 382
30 May 2023 0 173 163 168 7,582 128,275,000 224
31 May 2023 0 170 161 170 49,035 824,763,700 322
05 Jun 2023 0 170 160 170 19,424 325,467,500 242
06 Jun 2023 0 172 160 168 28,988 482,239,900 333
07 Jun 2023 0 168 163 168 20,189 336,611,900 269
08 Jun 2023 0 173 164 173 24,818 420,830,700 266
09 Jun 2023 0 171 163 171 18,782 317,783,200 257
12 Jun 2023 0 171 161 171 24,123 407,566,300 276
13 Jun 2023 0 173 161 168 26,538 450,199,900 359
14 Jun 2023 0 170 158 170 24,469 409,725,700 298
15 Jun 2023 0 170 160 165 25,910 429,639,200 301
16 Jun 2023 0 169 156 164 29,541 486,029,800 627
19 Jun 2023 0 169 155 163 66,243 1,080,205,600 1,103
20 Jun 2023 0 162 154 161 24,725 393,969,500 439
21 Jun 2023 0 162 151 159 69,406 1,090,770,400 825
22 Jun 2023 0 157 142 143 91,623 1,370,630,800 1,591
23 Jun 2023 0 146 133 133 105,155 1,463,287,800 1,705
26 Jun 2023 0 143 130 130 21,433 282,377,700 490
27 Jun 2023 0 139 121 128 69,384 893,339,800 1,747
03 Jul 2023 0 137 118 118 31,271 381,376,700 827
04 Jul 2023 0 122 113 118 42,543 500,357,400 1,031
05 Jul 2023 0 141 118 133 399,295 5,367,237,000 7,798
06 Jul 2023 0 134 125 130 116,677 1,498,061,800 1,841
07 Jul 2023 0 135 121 127 63,159 826,676,100 871
10 Jul 2023 0 129 119 127 15,949 201,921,900 343
11 Jul 2023 0 128 125 126 14,429 181,402,100 285
12 Jul 2023 0 134 124 130 38,452 502,897,500 434
13 Jul 2023 0 160 122 151 258,717 3,734,808,600 2,865
14 Jul 2023 0 154 142 145 125,866 1,880,176,000 1,254
17 Jul 2023 0 155 136 143 94,898 1,404,826,700 1,198
20 Jul 2023 0 152 135 147 70,305 1,027,826,900 1,338
21 Jul 2023 0 149 138 143 21,905 316,332,100 516
24 Jul 2023 0 144 139 142 18,471 260,210,400 328
25 Jul 2023 0 145 135 143 36,907 524,568,600 361
26 Jul 2023 0 144 139 140 13,299 187,735,300 314
27 Jul 2023 0 141 133 139 9,037 125,143,900 257
28 Jul 2023 0 138 131 134 18,221 245,100,800 253
31 Jul 2023 0 140 127 140 14,249 192,290,700 231
01 Aug 2023 0 140 131 133 10,667 142,437,400 219
02 Aug 2023 0 136 127 133 8,274 109,322,700 198
03 Aug 2023 0 139 132 132 12,794 171,317,900 405
04 Aug 2023 0 137 128 128 12,927 169,060,100 229
07 Aug 2023 0 130 120 127 7,658 97,508,500 153
08 Aug 2023 0 129 119 129 16,113 203,414,500 262
09 Aug 2023 0 129 120 124 6,018 75,252,500 184
10 Aug 2023 0 129 116 126 8,745 110,621,600 177
11 Aug 2023 0 132 111 130 11,763 152,280,700 196
14 Aug 2023 0 133 122 128 2,219 28,618,200 127
15 Aug 2023 0 132 124 128 11,183 143,426,700 225
16 Aug 2023 0 131 124 125 5,122 64,555,000 129
18 Aug 2023 0 129 118 126 14,033 176,301,900 175
21 Aug 2023 0 131 117 130 15,083 195,181,700 181
22 Aug 2023 0 136 121 135 24,636 328,053,700 467
23 Aug 2023 0 156 130 144 238,592 3,469,830,500 4,035
24 Aug 2023 0 149 135 139 73,226 1,050,761,000 1,356
25 Aug 2023 0 140 132 132 21,236 286,915,300 447
28 Aug 2023 0 132 124 125 29,279 372,353,000 614
29 Aug 2023 0 131 117 124 25,640 320,563,600 403
30 Aug 2023 0 128 118 124 16,060 200,057,700 286
31 Aug 2023 0 151 117 123 290,241 3,973,046,900 5,063
01 Sep 2023 0 126 118 123 31,316 382,070,700 550
04 Sep 2023 0 126 120 124 20,419 252,600,200 350
05 Sep 2023 0 128 117 123 9,863 123,192,700 273
06 Sep 2023 0 127 116 124 24,673 306,166,800 369
07 Sep 2023 0 129 116 124 18,055 222,954,200 380
08 Sep 2023 0 125 119 122 8,873 108,490,200 276
11 Sep 2023 0 127 121 123 13,119 162,483,300 342
12 Sep 2023 0 126 119 123 7,219 89,184,600 169
13 Sep 2023 0 125 118 123 4,070 50,194,300 117
15 Sep 2023 0 126 118 124 5,398 66,642,300 129
18 Sep 2023 0 125 118 121 18,376 222,181,300 315
19 Sep 2023 0 125 112 123 16,081 197,110,700 328
20 Sep 2023 0 135 119 122 34,634 437,850,700 582
21 Sep 2023 0 124 118 121 25,101 303,089,300 268
22 Sep 2023 0 123 115 122 20,530 246,886,400 306
25 Sep 2023 0 129 117 124 42,947 532,269,100 792
26 Sep 2023 0 125 117 123 8,134 100,356,000 220
27 Sep 2023 0 124 117 121 11,944 145,155,800 220
29 Sep 2023 0 123 116 121 9,759 117,964,600 240
02 Oct 2023 0 129 120 124 33,040 409,189,500 493
03 Oct 2023 0 127 118 120 43,218 523,489,700 640
04 Oct 2023 0 124 113 123 18,156 219,520,700 266
05 Oct 2023 0 124 116 122 17,051 208,680,100 242
06 Oct 2023 0 123 119 122 11,494 139,180,400 172
09 Oct 2023 0 122 120 120 7,149 86,299,300 103
10 Oct 2023 0 122 115 120 7,265 87,436,500 131
11 Oct 2023 0 122 118 121 28,052 337,944,300 441
12 Oct 2023 0 123 118 122 9,506 115,631,900 187
13 Oct 2023 0 125 116 123 21,327 260,961,700 272
16 Oct 2023 0 123 120 122 4,916 60,105,400 130
17 Oct 2023 0 133 120 125 81,573 1,036,436,100 1,122
18 Oct 2023 0 130 117 127 27,014 342,371,800 377
19 Oct 2023 0 128 121 126 7,509 94,735,000 101
20 Oct 2023 0 138 126 133 47,057 627,167,000 692
23 Oct 2023 0 138 126 130 12,299 160,653,800 217
24 Oct 2023 0 132 127 128 11,200 144,934,500 174
25 Oct 2023 0 131 126 127 6,639 84,412,300 100
26 Oct 2023 0 129 124 125 6,840 86,240,400 81
27 Oct 2023 0 128 124 124 3,009 37,687,300 74
31 Oct 2023 0 126 122 124 4,147 51,169,700 81
01 Nov 2023 0 130 122 124 8,407 104,880,200 170
02 Nov 2023 0 128 123 124 1,432 17,796,300 64
03 Nov 2023 0 126 122 125 4,691 57,861,400 77
06 Nov 2023 0 130 123 123 3,954 48,798,500 88
07 Nov 2023 0 125 122 124 7,482 92,039,500 90
08 Nov 2023 0 125 122 125 5,822 71,270,400 45
09 Nov 2023 0 137 124 129 78,594 1,026,092,300 1,180
10 Nov 2023 0 129 122 125 29,128 364,317,800 256
13 Nov 2023 0 128 125 127 4,862 61,423,500 129
14 Nov 2023 0 128 125 126 4,761 59,939,000 73
15 Nov 2023 0 130 126 127 7,147 90,803,300 132
16 Nov 2023 0 158 127 147 462,448 6,809,700,000 5,596
17 Nov 2023 0 151 131 132 92,573 1,279,749,900 1,587
20 Nov 2023 0 135 124 131 50,118 655,332,900 468
21 Nov 2023 0 135 128 130 51,652 678,587,200 672
22 Nov 2023 0 139 129 134 88,753 1,199,194,300 1,110
24 Nov 2023 0 133 124 130 23,499 306,671,700 270
27 Nov 2023 0 131 129 131 9,161 119,034,000 124
28 Nov 2023 0 133 130 133 3,962 52,008,600 70
29 Nov 2023 0 135 131 135 16,842 224,460,100 299
30 Nov 2023 0 150 135 143 245,475 3,580,627,700 3,012
01 Dec 2023 0 147 134 142 32,991 474,320,800 464
04 Dec 2023 0 147 133 145 33,181 481,223,600 240
05 Dec 2023 0 168 136 160 162,669 2,546,056,100 1,929
06 Dec 2023 0 196 152 179 157,999 2,713,711,000 2,229
07 Dec 2023 0 194 170 177 127,253 2,340,506,100 2,610
08 Dec 2023 0 185 160 162 49,938 831,286,300 912
11 Dec 2023 0 169 159 169 31,330 515,121,900 491
12 Dec 2023 0 171 149 169 39,222 640,799,500 392
13 Dec 2023 0 168 160 168 15,421 256,030,000 205
14 Dec 2023 0 177 162 164 25,389 425,918,300 298
15 Dec 2023 0 166 160 164 7,182 116,467,700 170
18 Dec 2023 0 166 153 159 27,490 433,564,100 413
19 Dec 2023 0 160 138 140 54,518 789,104,700 772
20 Dec 2023 0 150 133 144 92,535 1,327,170,700 726
21 Dec 2023 0 145 141 145 17,920 255,402,200 149
22 Dec 2023 0 154 140 145 14,719 210,604,000 205
27 Dec 2023 0 155 138 138 19,622 274,788,600 185
28 Dec 2023 0 148 136 145 31,651 446,061,200 189
29 Dec 2023 0 150 125 150 22,656 331,237,300 262
02 Jan 2024 0 151 130 151 10,980 163,833,900 185
03 Jan 2024 0 153 131 148 3,567 53,472,000 88
08 Jan 2024 0 149 136 147 3,917 56,387,000 107
09 Jan 2024 0 149 137 144 2,019 29,259,600 80
10 Jan 2024 0 148 135 142 1,172 16,625,700 74
11 Jan 2024 0 145 134 140 1,650 23,255,200 95
12 Jan 2024 0 142 120 137 5,799 79,238,700 148
19 Jan 2024 0 143 137 140 9,962 137,258,200 106
22 Jan 2024 0 140 136 138 5,102 70,116,700 78
23 Jan 2024 0 139 131 136 8,239 110,409,100 175
24 Jan 2024 0 136 127 127 4,816 62,780,000 324
25 Jan 2024 0 138 127 128 25,029 328,627,300 466
26 Jan 2024 0 148 127 133 18,116 235,108,800 151
29 Jan 2024 0 142 133 134 11,831 158,537,400 79
30 Jan 2024 0 143 134 136 12,915 174,898,000 140
31 Jan 2024 0 145 130 132 4,057 53,449,900 61
01 Feb 2024 0 142 132 135 11,396 152,893,100 68
02 Feb 2024 0 144 124 134 2,779 36,314,600 73
06 Feb 2024 0 136 127 128 5,543 71,202,300 115
07 Feb 2024 0 138 128 130 1,482 19,151,100 35
12 Feb 2024 0 139 127 128 5,084 65,323,200 85
13 Feb 2024 0 138 127 129 1,479 18,973,700 60
15 Feb 2024 0 138 127 128 4,143 54,039,100 119
19 Feb 2024 0 137 127 131 13,449 174,892,400 112
20 Feb 2024 0 131 128 130 501 6,470,800 42
21 Feb 2024 0 130 125 130 3,604 46,586,600 67
23 Feb 2024 0 130 129 130 151 1,953,200 15
26 Feb 2024 0 132 128 128 1,210 15,650,500 45
27 Feb 2024 0 130 127 129 7,038 90,121,100 67
29 Feb 2024 0 129 127 129 1,151 14,737,000 32
05 Mar 2024 0 130 128 128 1,342 17,183,000 26
07 Mar 2024 0 131 128 129 2,546 32,607,500 45
08 Mar 2024 0 129 127 127 1,393 17,822,800 29
13 Mar 2024 0 129 123 126 8,246 103,345,000 124
14 Mar 2024 0 126 123 125 1,277 15,911,500 77
15 Mar 2024 0 126 117 123 15,181 185,490,200 128
18 Mar 2024 0 124 122 123 8,988 110,576,500 80
19 Mar 2024 0 124 122 122 724 8,890,300 34
20 Mar 2024 0 123 120 123 5,504 67,173,600 90
21 Mar 2024 0 123 115 123 3,950 48,228,100 40
26 Mar 2024 0 124 116 124 5,332 65,346,500 51
27 Mar 2024 0 126 116 123 4,521 55,625,200 74
28 Mar 2024 0 124 115 124 1,300 15,983,700 46
01 Apr 2024 0 124 116 124 12,958 157,658,700 99
03 Apr 2024 0 124 117 124 3,906 47,983,700 35
04 Apr 2024 0 124 117 124 2,092 25,690,900 21
16 Apr 2024 0 124 121 122 3,689 45,348,200 51

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Apr 2024 24 Apr 2024 Active
Proxy Voting   - 14 Aug 2023 06 Sep 2023 Active
Cash Dividend (1 MKTR : 1 IDR) 27 Apr 2023 02 May 2023 12 May 2023 Active
Cash Dividend (1 MKTR : 1 IDR) 26 Apr 2023 28 Apr 2023 12 May 2023 Cancelled
Proxy Voting   - 20 Mar 2023 12 Apr 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online