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
- November 08, 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
- 12,060,428,584 (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 |
| 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 |
| 2025042929 Apr 2025 |
110 |
110 |
109 |
109 |
788 |
8,667,200 |
21 |
| 2025043030 Apr 2025 |
109 |
118 |
109 |
116 |
6,638 |
76,589,000 |
143 |
| 2025050202 May 2025 |
120 |
121 |
112 |
118 |
13,174 |
155,676,600 |
179 |
| 2025050505 May 2025 |
118 |
118 |
113 |
114 |
2,530 |
28,889,600 |
84 |
| 2025050606 May 2025 |
114 |
114 |
113 |
114 |
1,880 |
21,289,400 |
62 |
| 2025050707 May 2025 |
114 |
115 |
110 |
114 |
2,514 |
28,358,500 |
96 |
| 2025050808 May 2025 |
114 |
114 |
111 |
112 |
1,868 |
20,816,700 |
76 |
| 2025050909 May 2025 |
113 |
114 |
111 |
114 |
4,164 |
46,768,200 |
63 |
| 2025051414 May 2025 |
114 |
114 |
111 |
113 |
2,351 |
26,452,800 |
54 |
| 2025051515 May 2025 |
113 |
114 |
112 |
114 |
6,916 |
78,188,700 |
66 |
| 2025051616 May 2025 |
114 |
116 |
113 |
114 |
2,984 |
34,228,100 |
32 |
| 2025051919 May 2025 |
114 |
116 |
112 |
115 |
2,477 |
28,321,900 |
40 |
| 2025052020 May 2025 |
115 |
115 |
111 |
112 |
9,921 |
110,845,500 |
82 |
| 2025052121 May 2025 |
111 |
113 |
111 |
112 |
1,266 |
14,134,700 |
16 |
| 2025052222 May 2025 |
113 |
114 |
112 |
112 |
447 |
5,028,600 |
15 |
| 2025052323 May 2025 |
112 |
116 |
112 |
114 |
2,324 |
26,436,800 |
28 |
| 2025052626 May 2025 |
115 |
115 |
114 |
114 |
4,862 |
55,540,200 |
40 |
| 2025052727 May 2025 |
114 |
115 |
113 |
114 |
3,301 |
37,942,900 |
23 |
| 2025052828 May 2025 |
114 |
115 |
112 |
113 |
1,546 |
17,381,000 |
30 |
| 2025060202 Jun 2025 |
113 |
114 |
112 |
113 |
210 |
2,372,500 |
12 |
| 2025060303 Jun 2025 |
112 |
112 |
107 |
111 |
4,874 |
53,426,600 |
73 |
| 2025060404 Jun 2025 |
112 |
112 |
110 |
111 |
1,471 |
16,194,400 |
36 |
| 2025060505 Jun 2025 |
111 |
111 |
107 |
109 |
4,225 |
45,405,300 |
86 |
| 2025061010 Jun 2025 |
112 |
114 |
105 |
114 |
6,161 |
68,179,200 |
161 |
| 2025061111 Jun 2025 |
112 |
114 |
108 |
111 |
1,568 |
17,264,200 |
57 |
| 2025061212 Jun 2025 |
111 |
111 |
108 |
110 |
391 |
4,291,000 |
33 |
| 2025061313 Jun 2025 |
110 |
112 |
109 |
110 |
2,890 |
32,194,300 |
57 |
| 2025061616 Jun 2025 |
109 |
111 |
109 |
110 |
2,581 |
28,285,800 |
38 |
| 2025061717 Jun 2025 |
110 |
110 |
109 |
109 |
376 |
4,100,000 |
28 |
| 2025061818 Jun 2025 |
109 |
110 |
108 |
110 |
1,214 |
13,233,700 |
22 |
| 2025061919 Jun 2025 |
110 |
110 |
108 |
109 |
825 |
8,925,400 |
35 |
| 2025062020 Jun 2025 |
110 |
113 |
108 |
113 |
4,634 |
51,277,100 |
34 |
| 2025062323 Jun 2025 |
111 |
111 |
107 |
107 |
2,855 |
30,662,600 |
46 |
| 2025062424 Jun 2025 |
110 |
110 |
107 |
109 |
998 |
10,810,500 |
24 |
| 2025062525 Jun 2025 |
110 |
110 |
104 |
105 |
819 |
8,718,400 |
45 |
| 2025062626 Jun 2025 |
105 |
109 |
105 |
108 |
1,118 |
11,965,200 |
23 |
| 2025063030 Jun 2025 |
108 |
110 |
106 |
110 |
3,074 |
33,344,900 |
34 |
| 2025070101 Jul 2025 |
109 |
111 |
105 |
111 |
10,570 |
114,186,600 |
51 |
| 2025070202 Jul 2025 |
111 |
112 |
108 |
111 |
2,353 |
26,018,700 |
34 |
| 2025070303 Jul 2025 |
107 |
110 |
107 |
110 |
544 |
5,914,500 |
17 |
| 2025070404 Jul 2025 |
110 |
110 |
106 |
106 |
903 |
9,585,500 |
16 |
| 2025070707 Jul 2025 |
110 |
110 |
106 |
110 |
4,158 |
44,287,700 |
43 |
| 2025070808 Jul 2025 |
110 |
110 |
107 |
107 |
1,123 |
12,076,900 |
32 |
| 2025070909 Jul 2025 |
107 |
107 |
106 |
106 |
4,227 |
44,862,400 |
52 |
| 2025071010 Jul 2025 |
107 |
108 |
105 |
108 |
1,570 |
16,570,300 |
30 |
| 2025071111 Jul 2025 |
108 |
108 |
105 |
105 |
5,146 |
54,446,200 |
78 |
| 2025071515 Jul 2025 |
105 |
106 |
101 |
106 |
12,148 |
125,882,500 |
89 |
| 2025071616 Jul 2025 |
105 |
106 |
104 |
105 |
8,340 |
87,646,100 |
54 |
| 2025071717 Jul 2025 |
109 |
109 |
105 |
105 |
1,576 |
16,736,100 |
34 |
| 2025071818 Jul 2025 |
106 |
109 |
101 |
106 |
8,283 |
87,672,300 |
150 |
| 2025072121 Jul 2025 |
107 |
107 |
104 |
106 |
10,560 |
111,597,400 |
110 |
| 2025072222 Jul 2025 |
106 |
107 |
104 |
105 |
2,837 |
29,876,300 |
59 |
| 2025072323 Jul 2025 |
105 |
106 |
103 |
106 |
6,053 |
63,445,000 |
80 |
| 2025072424 Jul 2025 |
106 |
106 |
104 |
105 |
872 |
9,195,700 |
29 |
| 2025072525 Jul 2025 |
105 |
109 |
104 |
109 |
18,139 |
191,602,100 |
73 |
| 2025072828 Jul 2025 |
109 |
109 |
106 |
107 |
17,377 |
187,116,600 |
82 |
| 2025072929 Jul 2025 |
109 |
110 |
106 |
110 |
17,299 |
186,903,900 |
108 |
| 2025073030 Jul 2025 |
110 |
116 |
107 |
110 |
51,098 |
564,837,200 |
498 |
| 2025073131 Jul 2025 |
110 |
110 |
106 |
107 |
29,392 |
315,474,700 |
158 |
| 2025080101 Aug 2025 |
107 |
112 |
105 |
106 |
9,074 |
97,365,400 |
147 |
| 2025080404 Aug 2025 |
113 |
113 |
106 |
106 |
12,073 |
129,288,000 |
165 |
| 2025080505 Aug 2025 |
106 |
107 |
105 |
106 |
3,707 |
39,255,000 |
76 |
| 2025080606 Aug 2025 |
106 |
109 |
106 |
107 |
5,053 |
54,247,300 |
80 |
| 2025080707 Aug 2025 |
107 |
111 |
107 |
107 |
13,169 |
142,355,700 |
158 |
| 2025080808 Aug 2025 |
108 |
109 |
105 |
106 |
6,461 |
68,806,100 |
66 |
| 2025081111 Aug 2025 |
107 |
108 |
105 |
106 |
20,245 |
215,151,000 |
117 |
| 2025081212 Aug 2025 |
106 |
108 |
106 |
107 |
4,773 |
50,841,800 |
72 |
| 2025081313 Aug 2025 |
108 |
109 |
107 |
108 |
8,964 |
96,913,900 |
72 |
| 2025081414 Aug 2025 |
108 |
108 |
105 |
108 |
17,861 |
189,626,300 |
159 |
| 2025081515 Aug 2025 |
108 |
108 |
105 |
106 |
14,248 |
151,625,300 |
122 |
| 2025081919 Aug 2025 |
107 |
108 |
105 |
106 |
15,832 |
167,532,900 |
146 |
| 2025082020 Aug 2025 |
106 |
110 |
105 |
107 |
51,223 |
547,845,500 |
511 |
| 2025082121 Aug 2025 |
107 |
108 |
106 |
107 |
18,778 |
201,138,400 |
168 |
| 2025082222 Aug 2025 |
107 |
108 |
105 |
106 |
18,335 |
194,291,600 |
207 |
| 2025082525 Aug 2025 |
106 |
107 |
105 |
105 |
16,370 |
173,219,600 |
186 |
| 2025082626 Aug 2025 |
106 |
106 |
104 |
105 |
12,528 |
131,328,900 |
137 |
| 2025082727 Aug 2025 |
105 |
107 |
104 |
107 |
7,022 |
73,997,200 |
139 |
| 2025082828 Aug 2025 |
107 |
107 |
104 |
106 |
22,858 |
240,628,600 |
250 |
| 2025082929 Aug 2025 |
106 |
107 |
104 |
104 |
10,271 |
108,086,200 |
144 |
| 2025090101 Sep 2025 |
102 |
110 |
89 |
108 |
68,518 |
700,439,400 |
482 |
| 2025090202 Sep 2025 |
108 |
145 |
108 |
145 |
700,761 |
9,375,634,700 |
5,200 |
| 2025090303 Sep 2025 |
170 |
193 |
126 |
136 |
1,376,890 |
22,939,443,800 |
14,474 |
| 2025090404 Sep 2025 |
136 |
138 |
127 |
136 |
224,666 |
2,982,635,300 |
2,605 |
| 2025090808 Sep 2025 |
137 |
137 |
124 |
129 |
179,607 |
2,304,276,200 |
1,655 |
| 2025090909 Sep 2025 |
129 |
137 |
124 |
129 |
155,172 |
2,027,020,300 |
1,760 |
| 2025091010 Sep 2025 |
129 |
130 |
118 |
123 |
89,703 |
1,118,845,400 |
1,170 |
| 2025091111 Sep 2025 |
126 |
133 |
123 |
132 |
168,709 |
2,168,444,400 |
1,555 |
| 2025091212 Sep 2025 |
136 |
141 |
130 |
136 |
146,358 |
1,978,702,100 |
1,395 |
| 2025091515 Sep 2025 |
140 |
145 |
137 |
140 |
95,676 |
1,342,345,400 |
909 |
| 2025091616 Sep 2025 |
140 |
171 |
138 |
147 |
465,935 |
7,093,896,500 |
4,669 |
| 2025091717 Sep 2025 |
147 |
147 |
136 |
136 |
66,204 |
932,758,200 |
985 |
| 2025091818 Sep 2025 |
135 |
142 |
131 |
139 |
106,659 |
1,470,427,500 |
782 |
| 2025091919 Sep 2025 |
140 |
143 |
132 |
132 |
43,716 |
588,685,600 |
528 |
| 2025092222 Sep 2025 |
133 |
136 |
129 |
130 |
30,137 |
395,207,300 |
479 |
| 2025092323 Sep 2025 |
133 |
134 |
128 |
132 |
19,096 |
249,605,600 |
297 |
| 2025092424 Sep 2025 |
132 |
136 |
130 |
130 |
31,682 |
417,924,500 |
421 |
| 2025092525 Sep 2025 |
130 |
142 |
130 |
138 |
94,622 |
1,307,318,100 |
1,370 |
| 2025092626 Sep 2025 |
138 |
148 |
136 |
148 |
134,607 |
1,937,930,000 |
1,325 |
| 2025092929 Sep 2025 |
149 |
159 |
146 |
150 |
110,975 |
1,676,975,000 |
1,379 |
| 2025123030 Dec 2025 |
151 |
155 |
146 |
155 |
5,965 |
89,299,100 |
264 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 MKTR :
1.51 IDR)
|
2025050909 May 2025 |
2025051515 May 2025 |
2025052828 May 2025 |
Active |
| 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)
|
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 |
