Stock listing
IDX:MKTR PT Menthobi Karyatama Raya Tbk Saham
Follow PT Menthobi Karyatama Raya Tbk into a list and get an email when it puts out news.
Share price · IDX:MKTR
117.00 IDR +5.00 (+4.5%)
Close on Oct 30, 2026
- Day range
- 106.00 – 120.00 IDROct 30, 2026
- Volume
- 2.35M sharesOct 30, 2026
- Market cap
- 1.41T IDRAt the close on Oct 30, 2026 · price × 12.06B shares outstanding
- 52-week range
- 102.00 – 199.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 136.5M IDRMedian day 410,200 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MKTR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 117.00 | +5.00 | +4.5% | 113.00 | 120.00 | 106.00 | 2,345,600 | |
| 112.00 | -5.00 | -4.3% | 117.00 | 117.00 | 109.00 | 337,500 | |
| 117.00 | +2.00 | +1.7% | 115.00 | 120.00 | 108.00 | 1,840,800 | |
| 115.00 | 0.00 | 0.0% | 116.00 | 116.00 | 107.00 | 560,500 | |
| 115.00 | -2.00 | -1.7% | 117.00 | 118.00 | 112.00 | 205,800 | |
| 117.00 | +4.00 | +3.5% | 113.00 | 117.00 | 110.00 | 1,250,500 | |
| 113.00 | -2.00 | -1.7% | 114.00 | 119.00 | 112.00 | 913,300 | |
| 115.00 | 0.00 | 0.0% | 117.00 | 119.00 | 115.00 | 66,200 | |
| 115.00 | +2.00 | +1.8% | 112.00 | 115.00 | 111.00 | 204,100 | |
| 113.00 | -3.00 | -2.6% | 116.00 | 118.00 | 110.00 | 1,621,700 | |
| 116.00 | -4.00 | -3.3% | 115.00 | 118.00 | 102.00 | 3,025,600 | |
| 120.00 | -1.00 | -0.8% | 121.00 | 121.00 | 116.00 | 281,300 | |
| 121.00 | -1.00 | -0.8% | 122.00 | 122.00 | 119.00 | 175,100 | |
| 122.00 | +5.00 | +4.3% | 116.00 | 122.00 | 115.00 | 400,600 | |
| 117.00 | -3.00 | -2.5% | 119.00 | 120.00 | 116.00 | 444,700 | |
| 120.00 | 0.00 | 0.0% | 121.00 | 121.00 | 118.00 | 520,600 | |
| 120.00 | -1.00 | -0.8% | 122.00 | 122.00 | 115.00 | 908,900 | |
| 121.00 | 0.00 | 0.0% | 122.00 | 123.00 | 119.00 | 583,000 | |
| 121.00 | 0.00 | 0.0% | 120.00 | 123.00 | 119.00 | 275,300 | |
| 121.00 | +2.00 | +1.7% | 119.00 | 122.00 | 119.00 | 1,175,400 | |
| 119.00 | -3.00 | -2.5% | 120.00 | 122.00 | 111.00 | 335,500 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 123.00 | 120.00 | 292,800 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 124.00 | 120.00 | 166,700 | |
| 122.00 | -1.00 | -0.8% | 122.00 | 122.00 | 120.00 | 126,700 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 123.00 | 120.00 | 343,800 | |
| 123.00 | 0.00 | 0.0% | 122.00 | 123.00 | 121.00 | 628,100 | |
| 123.00 | +1.00 | +0.8% | 123.00 | 123.00 | 121.00 | 374,700 | |
| 122.00 | 0.00 | 0.0% | 120.00 | 122.00 | 120.00 | 798,700 | |
| 122.00 | -4.00 | -3.2% | 126.00 | 126.00 | 120.00 | 656,800 | |
| 126.00 | 0.00 | 0.0% | 124.00 | 126.00 | 123.00 | 302,500 | |
| 126.00 | +1.00 | +0.8% | 126.00 | 134.00 | 124.00 | 1,683,400 | |
| 125.00 | +1.00 | +0.8% | 124.00 | 126.00 | 122.00 | 187,100 | |
| 124.00 | 0.00 | 0.0% | 124.00 | 125.00 | 124.00 | 556,400 | |
| 124.00 | +1.00 | +0.8% | 123.00 | 124.00 | 122.00 | 1,059,300 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 124.00 | 121.00 | 529,400 | |
| 122.00 | 0.00 | 0.0% | 124.00 | 124.00 | 120.00 | 230,800 | |
| 122.00 | -2.00 | -1.6% | 124.00 | 126.00 | 120.00 | 1,234,400 | |
| 124.00 | +1.00 | +0.8% | 124.00 | 124.00 | 121.00 | 299,400 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 124.00 | 120.00 | 503,400 | |
| 122.00 | -1.00 | -0.8% | 123.00 | 123.00 | 120.00 | 1,468,800 | |
| 123.00 | -1.00 | -0.8% | 123.00 | 124.00 | 122.00 | 638,500 | |
| 124.00 | +1.00 | +0.8% | 123.00 | 126.00 | 122.00 | 621,800 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 133.00 | 121.00 | 3,930,700 | |
| 122.00 | +1.00 | +0.8% | 121.00 | 123.00 | 120.00 | 285,300 | |
| 121.00 | -1.00 | -0.8% | 124.00 | 124.00 | 118.00 | 604,700 | |
| 122.00 | +1.00 | +0.8% | 121.00 | 124.00 | 120.00 | 235,000 | |
| 121.00 | -1.00 | -0.8% | 122.00 | 122.00 | 119.00 | 199,300 | |
| 122.00 | -1.00 | -0.8% | 124.00 | 124.00 | 120.00 | 326,900 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 123.00 | 123.00 | 0 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 124.00 | 121.00 | 309,100 | |
| 123.00 | 0.00 | 0.0% | 125.00 | 125.00 | 120.00 | 410,200 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 125.00 | 121.00 | 573,600 | |
| 123.00 | 0.00 | 0.0% | 124.00 | 124.00 | 121.00 | 318,800 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 124.00 | 119.00 | 1,202,000 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 122.00 | 122.00 | 0 | |
| 122.00 | 0.00 | 0.0% | 124.00 | 124.00 | 122.00 | 153,700 | |
| 122.00 | -5.00 | -3.9% | 129.00 | 129.00 | 122.00 | 1,008,800 | |
| 127.00 | -3.00 | -2.3% | 130.00 | 133.00 | 123.00 | 2,498,900 | |
| 130.00 | +10.00 | +8.3% | 122.00 | 153.00 | 120.00 | 28,436,500 | |
| 120.00 | -1.00 | -0.8% | 121.00 | 122.00 | 119.00 | 570,000 | |
| 121.00 | -1.00 | -0.8% | 122.00 | 122.00 | 120.00 | 40,300 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 125.00 | 121.00 | 271,100 | |
| 122.00 | 0.00 | 0.0% | 120.00 | 124.00 | 118.00 | 219,000 | |
| 122.00 | -2.00 | -1.6% | 122.00 | 122.00 | 120.00 | 214,800 | |
| 124.00 | -1.00 | -0.8% | 124.00 | 125.00 | 121.00 | 261,000 | |
| 125.00 | +4.00 | +3.3% | 120.00 | 125.00 | 120.00 | 988,200 | |
| 121.00 | 0.00 | 0.0% | 122.00 | 122.00 | 116.00 | 297,200 |
- Ticker
- IDX:MKTR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 15, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · 2026
Investor Presentation (2026)
Investor deck · 10 slides
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 116.00 (-3.3%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 121.00 (0.0%) on Oct 6, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 5, 2026
Closed 121.00 (0.0%) on Oct 6, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Jun 26, 2026
Closed 119.00 (-2.5%) on Jun 29, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Jun 15, 2026
Closed 129.00 (+4.9%) on Jun 15, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 12, 2026
Closed 129.00 (+4.9%) on Jun 15, 2026
Public Expose Material Submission - Annual
Jun 5, 2026
Closed 115.00 (-8.0%) on Jun 5, 2026
General Announcement Public Expose - Annual
May 22, 2026
Closed 125.00 (0.0%) on May 22, 2026
Submission of Annual And Sustainability Report
May 19, 2026
Closed 128.00 (-0.8%) on May 20, 2026
Advertisement Submission
May 4, 2026
Closed 126.00 (-0.8%) on May 4, 2026
Decks
Investor Presentation (2026)
Investor deck · 10 slides · 2026
PT Menthobi Karyatama Raya Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 15, 2026 · oldest 2026
- Decks
- 1 deck · latest 2026
Log in to ask 6ix AI your own questions about PT Menthobi Karyatama Raya Tbk.