PT Multi Hanna Kreasindo Tbk (IDX:MHKI)
Indonesia · Delayed Price · Currency is IDR 248.00
+2.00 (0.81%)
At close: Feb 27, 2026
IDX:MHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 250.00 | 252.00 | 238.00 | 240.00 | - | -2.44% | 10,821,500 |
| Feb 26, 2026 | 256.00 | 262.00 | 238.00 | 246.00 | 246.00 | -2.38% | 47,952,500 |
| Feb 25, 2026 | 242.00 | 258.00 | 236.00 | 252.00 | 252.00 | 4.13% | 60,421,900 |
| Feb 24, 2026 | 248.00 | 258.00 | 240.00 | 242.00 | 242.00 | -2.42% | 35,088,800 |
| Feb 23, 2026 | 248.00 | 266.00 | 244.00 | 248.00 | 248.00 | 1.64% | 63,673,400 |
| Feb 20, 2026 | 254.00 | 254.00 | 242.00 | 244.00 | 244.00 | -3.94% | 20,784,300 |
| Feb 19, 2026 | 262.00 | 266.00 | 246.00 | 254.00 | 254.00 | -3.05% | 48,307,600 |
| Feb 18, 2026 | 238.00 | 272.00 | 236.00 | 262.00 | 262.00 | 8.26% | 128,498,100 |
| Feb 13, 2026 | 240.00 | 254.00 | 236.00 | 242.00 | 242.00 | 0.83% | 22,781,800 |
| Feb 12, 2026 | 244.00 | 248.00 | 234.00 | 240.00 | 240.00 | - | 16,921,200 |
| Feb 11, 2026 | 236.00 | 252.00 | 234.00 | 240.00 | 240.00 | 3.45% | 42,964,300 |
| Feb 10, 2026 | 220.00 | 236.00 | 218.00 | 232.00 | 232.00 | 4.50% | 17,473,100 |
| Feb 9, 2026 | 222.00 | 228.00 | 216.00 | 222.00 | 222.00 | - | 7,693,700 |
| Feb 6, 2026 | 228.00 | 232.00 | 218.00 | 222.00 | 222.00 | -4.31% | 14,337,300 |
| Feb 5, 2026 | 234.00 | 246.00 | 230.00 | 232.00 | 232.00 | 0.87% | 25,961,100 |
| Feb 4, 2026 | 236.00 | 238.00 | 226.00 | 230.00 | 230.00 | -2.54% | 15,446,000 |
| Feb 3, 2026 | 212.00 | 242.00 | 210.00 | 236.00 | 236.00 | 13.46% | 50,850,500 |
| Feb 2, 2026 | 232.00 | 240.00 | 202.00 | 208.00 | 208.00 | -9.57% | 28,846,700 |
| Jan 30, 2026 | 232.00 | 238.00 | 220.00 | 230.00 | 230.00 | 0.88% | 23,760,000 |
| Jan 29, 2026 | 228.00 | 238.00 | 196.00 | 228.00 | 228.00 | -0.87% | 76,211,900 |
| Jan 28, 2026 | 250.00 | 256.00 | 224.00 | 230.00 | 230.00 | -12.21% | 60,910,900 |
| Jan 27, 2026 | 252.00 | 268.00 | 242.00 | 262.00 | 262.00 | 3.97% | 44,106,200 |
| Jan 26, 2026 | 268.00 | 270.00 | 252.00 | 252.00 | 252.00 | -5.97% | 44,005,100 |
| Jan 23, 2026 | 254.00 | 274.00 | 240.00 | 268.00 | 268.00 | 5.51% | 95,878,400 |
| Jan 22, 2026 | 268.00 | 270.00 | 250.00 | 254.00 | 254.00 | -4.51% | 66,759,800 |
| Jan 21, 2026 | 272.00 | 304.00 | 262.00 | 266.00 | 266.00 | -0.75% | 298,503,200 |
| Jan 20, 2026 | 286.00 | 290.00 | 260.00 | 268.00 | 268.00 | -5.63% | 113,413,700 |
| Jan 19, 2026 | 244.00 | 288.00 | 242.00 | 284.00 | 284.00 | 19.33% | 364,533,900 |
| Jan 15, 2026 | 248.00 | 248.00 | 230.00 | 238.00 | 238.00 | -3.25% | 27,215,600 |
| Jan 14, 2026 | 230.00 | 250.00 | 228.00 | 246.00 | 246.00 | 8.85% | 56,609,100 |
| Jan 13, 2026 | 232.00 | 240.00 | 224.00 | 226.00 | 226.00 | -2.59% | 36,346,500 |
| Jan 12, 2026 | 252.00 | 252.00 | 224.00 | 232.00 | 232.00 | -4.92% | 70,961,900 |
| Jan 9, 2026 | 250.00 | 270.00 | 230.00 | 244.00 | 244.00 | -2.40% | 167,841,500 |
| Jan 8, 2026 | 294.00 | 296.00 | 250.00 | 250.00 | 250.00 | -14.97% | 393,669,800 |
| Jan 7, 2026 | 242.00 | 296.00 | 228.00 | 294.00 | 294.00 | 23.53% | 427,207,400 |
| Jan 6, 2026 | 238.00 | 246.00 | 220.00 | 238.00 | 238.00 | 1.71% | 79,960,600 |
| Jan 5, 2026 | 208.00 | 234.00 | 206.00 | 234.00 | 234.00 | 12.50% | 66,890,000 |
| Jan 2, 2026 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1.96% | 8,586,500 |
| Dec 30, 2025 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 7,101,400 |
| Dec 29, 2025 | 202.00 | 206.00 | 196.00 | 206.00 | 206.00 | 5.10% | 9,164,400 |
| Dec 24, 2025 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | -1.01% | 4,759,800 |
| Dec 23, 2025 | 202.00 | 204.00 | 196.00 | 198.00 | 198.00 | -1.98% | 8,096,400 |
| Dec 22, 2025 | 212.00 | 212.00 | 200.00 | 202.00 | 202.00 | -0.98% | 5,834,200 |
| Dec 19, 2025 | 210.00 | 216.00 | 200.00 | 204.00 | 204.00 | - | 8,855,100 |
| Dec 18, 2025 | 212.00 | 216.00 | 202.00 | 204.00 | 204.00 | -3.77% | 9,181,900 |
| Dec 17, 2025 | 202.00 | 224.00 | 200.00 | 212.00 | 212.00 | 6.00% | 44,587,600 |
| Dec 16, 2025 | 190.00 | 206.00 | 190.00 | 200.00 | 200.00 | 5.26% | 13,495,200 |
| Dec 15, 2025 | 195.00 | 195.00 | 188.00 | 190.00 | 190.00 | -2.56% | 8,221,600 |
| Dec 12, 2025 | 190.00 | 206.00 | 190.00 | 195.00 | 195.00 | 1.04% | 14,125,000 |
| Dec 11, 2025 | 202.00 | 202.00 | 190.00 | 193.00 | 193.00 | -4.46% | 27,139,600 |