PT Multi Hanna Kreasindo Tbk (IDX:MHKI)
Indonesia · Delayed Price · Currency is IDR 172.00
+12.00 (7.50%)
Apr 1, 2026, 4:13 PM WIB
IDX:MHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 163.00 | 179.00 | 163.00 | 172.00 | 172.00 | 7.50% | 11,019,300 |
| Mar 31, 2026 | 161.00 | 163.00 | 157.00 | 160.00 | 160.00 | - | 2,568,600 |
| Mar 30, 2026 | 162.00 | 162.00 | 154.00 | 160.00 | 160.00 | -1.84% | 3,175,200 |
| Mar 27, 2026 | 166.00 | 168.00 | 160.00 | 163.00 | 163.00 | -1.21% | 2,750,900 |
| Mar 26, 2026 | 171.00 | 174.00 | 164.00 | 165.00 | 165.00 | -2.94% | 5,597,700 |
| Mar 25, 2026 | 159.00 | 171.00 | 158.00 | 170.00 | 170.00 | 5.59% | 7,001,900 |
| Mar 17, 2026 | 159.00 | 166.00 | 159.00 | 161.00 | 161.00 | 1.26% | 2,918,600 |
| Mar 16, 2026 | 163.00 | 163.00 | 151.00 | 159.00 | 159.00 | -1.24% | 7,120,800 |
| Mar 13, 2026 | 167.00 | 168.00 | 158.00 | 161.00 | 161.00 | -4.17% | 13,181,900 |
| Mar 12, 2026 | 173.00 | 174.00 | 166.00 | 168.00 | 168.00 | -2.89% | 9,702,300 |
| Mar 11, 2026 | 179.00 | 185.00 | 173.00 | 173.00 | 173.00 | -3.35% | 9,687,200 |
| Mar 10, 2026 | 190.00 | 193.00 | 172.00 | 179.00 | 179.00 | -3.76% | 27,142,200 |
| Mar 9, 2026 | 212.00 | 214.00 | 186.00 | 186.00 | 186.00 | -14.68% | 31,170,800 |
| Mar 6, 2026 | 212.00 | 230.00 | 206.00 | 218.00 | 218.00 | 2.83% | 11,826,500 |
| Mar 5, 2026 | 212.00 | 224.00 | 206.00 | 212.00 | 212.00 | 2.91% | 12,129,000 |
| Mar 4, 2026 | 216.00 | 216.00 | 202.00 | 206.00 | 206.00 | -5.50% | 17,281,400 |
| Mar 3, 2026 | 210.00 | 220.00 | 206.00 | 218.00 | 218.00 | 2.83% | 19,347,400 |
| Mar 2, 2026 | 236.00 | 236.00 | 212.00 | 212.00 | 212.00 | -14.52% | 47,936,400 |
| Feb 27, 2026 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 0.81% | 16,803,700 |
| 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 |