PT Multi Hanna Kreasindo Tbk (IDX:MHKI)
Indonesia · Delayed Price · Currency is IDR 120.00
+1.00 (0.84%)
Jul 3, 2026, 2:51 PM WIB
IDX:MHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 119.00 | 125.00 | 118.00 | 120.00 | - | 0.84% | 546,600 |
| Jul 2, 2026 | 116.00 | 125.00 | 108.00 | 119.00 | 119.00 | 3.48% | 1,571,800 |
| Jul 1, 2026 | 117.00 | 119.00 | 110.00 | 115.00 | 115.00 | -0.29% | 2,031,700 |
| Jun 30, 2026 | 120.00 | 120.00 | 113.00 | 118.00 | 115.34 | -0.84% | 1,154,800 |
| Jun 29, 2026 | 118.00 | 121.00 | 117.00 | 119.00 | 116.32 | 1.71% | 846,800 |
| Jun 26, 2026 | 121.00 | 124.00 | 115.00 | 117.00 | 114.36 | -3.31% | 982,600 |
| Jun 25, 2026 | 119.00 | 123.00 | 118.00 | 121.00 | 118.27 | 3.42% | 807,300 |
| Jun 24, 2026 | 121.00 | 124.00 | 117.00 | 117.00 | 114.36 | -4.88% | 1,424,300 |
| Jun 23, 2026 | 122.00 | 123.00 | 119.00 | 123.00 | 120.23 | 1.65% | 1,872,200 |
| Jun 22, 2026 | 124.00 | 127.00 | 118.00 | 121.00 | 118.27 | -2.42% | 1,809,700 |
| Jun 19, 2026 | 127.00 | 127.00 | 108.00 | 124.00 | 121.20 | -2.36% | 3,691,800 |
| Jun 18, 2026 | 125.00 | 127.00 | 119.00 | 127.00 | 124.14 | 1.60% | 1,126,700 |
| Jun 17, 2026 | 128.00 | 131.00 | 124.00 | 125.00 | 122.18 | -0.79% | 1,706,000 |
| Jun 15, 2026 | 122.00 | 132.00 | 122.00 | 126.00 | 123.16 | 4.13% | 4,490,600 |
| Jun 12, 2026 | 119.00 | 128.00 | 119.00 | 121.00 | 118.27 | 1.68% | 6,067,000 |
| Jun 11, 2026 | 129.00 | 129.00 | 116.00 | 119.00 | 116.32 | -5.56% | 1,830,800 |
| Jun 10, 2026 | 125.00 | 145.00 | 113.00 | 126.00 | 123.16 | - | 12,304,300 |
| Jun 9, 2026 | 94.00 | 126.00 | 93.00 | 126.00 | 123.16 | 34.04% | 3,331,000 |
| Jun 8, 2026 | 102.00 | 102.00 | 90.00 | 94.00 | 91.88 | -6.93% | 4,150,700 |
| Jun 5, 2026 | 107.00 | 110.00 | 101.00 | 101.00 | 98.72 | -5.61% | 2,574,100 |
| Jun 4, 2026 | 112.00 | 114.00 | 100.00 | 107.00 | 104.59 | -4.46% | 4,499,800 |
| Jun 3, 2026 | 128.00 | 130.00 | 110.00 | 112.00 | 109.48 | -12.50% | 7,552,100 |
| Jun 2, 2026 | 135.00 | 135.00 | 128.00 | 128.00 | 125.11 | -1.54% | 2,097,700 |
| May 29, 2026 | 135.00 | 136.00 | 129.00 | 130.00 | 127.07 | -3.70% | 3,501,300 |
| May 26, 2026 | 141.00 | 145.00 | 134.00 | 135.00 | 131.96 | -4.26% | 2,695,500 |
| May 25, 2026 | 143.00 | 144.00 | 139.00 | 141.00 | 137.82 | 1.44% | 1,667,300 |
| May 22, 2026 | 136.00 | 140.00 | 125.00 | 139.00 | 135.87 | 2.96% | 4,231,700 |
| May 21, 2026 | 155.00 | 159.00 | 135.00 | 135.00 | 131.96 | -12.90% | 4,999,700 |
| May 20, 2026 | 153.00 | 160.00 | 145.00 | 155.00 | 151.51 | 1.31% | 5,809,100 |
| May 19, 2026 | 166.00 | 168.00 | 153.00 | 153.00 | 149.55 | -7.83% | 5,791,900 |
| May 18, 2026 | 174.00 | 174.00 | 161.00 | 166.00 | 162.26 | -4.60% | 5,611,900 |
| May 13, 2026 | 173.00 | 180.00 | 170.00 | 174.00 | 170.08 | 0.58% | 4,276,900 |
| May 12, 2026 | 179.00 | 180.00 | 171.00 | 173.00 | 169.10 | -2.81% | 4,910,300 |
| May 11, 2026 | 180.00 | 184.00 | 176.00 | 178.00 | 173.99 | -1.11% | 5,474,400 |
| May 8, 2026 | 185.00 | 188.00 | 178.00 | 180.00 | 175.94 | -2.70% | 6,629,800 |
| May 7, 2026 | 191.00 | 191.00 | 184.00 | 185.00 | 180.83 | -2.63% | 5,835,300 |
| May 6, 2026 | 180.00 | 198.00 | 180.00 | 190.00 | 185.72 | 5.56% | 27,876,900 |
| May 5, 2026 | 183.00 | 184.00 | 178.00 | 180.00 | 175.94 | -0.55% | 3,850,800 |
| May 4, 2026 | 182.00 | 193.00 | 181.00 | 181.00 | 176.92 | -2.16% | 14,901,900 |
| Apr 30, 2026 | 195.00 | 195.00 | 178.00 | 185.00 | 180.83 | -4.15% | 8,824,700 |
| Apr 29, 2026 | 187.00 | 196.00 | 182.00 | 193.00 | 188.65 | 4.32% | 19,411,600 |
| Apr 28, 2026 | 182.00 | 187.00 | 179.00 | 185.00 | 180.83 | 1.65% | 4,357,700 |
| Apr 27, 2026 | 181.00 | 185.00 | 177.00 | 182.00 | 177.90 | 1.11% | 5,312,100 |
| Apr 24, 2026 | 202.00 | 204.00 | 173.00 | 180.00 | 175.94 | -10.00% | 23,137,000 |
| Apr 23, 2026 | 206.00 | 214.00 | 199.00 | 200.00 | 195.49 | -2.91% | 34,782,000 |
| Apr 22, 2026 | 200.00 | 210.00 | 197.00 | 206.00 | 201.36 | 4.57% | 27,102,500 |
| Apr 21, 2026 | 197.00 | 202.00 | 195.00 | 197.00 | 192.56 | 1.03% | 11,054,200 |
| Apr 20, 2026 | 196.00 | 200.00 | 195.00 | 195.00 | 190.60 | -0.51% | 4,868,200 |
| Apr 17, 2026 | 199.00 | 199.00 | 194.00 | 196.00 | 191.58 | -1.01% | 7,438,500 |
| Apr 16, 2026 | 197.00 | 206.00 | 196.00 | 198.00 | 193.54 | 1.54% | 18,866,400 |