PT Multi Hanna Kreasindo Tbk (IDX:MHKI)
Indonesia · Delayed Price · Currency is IDR 127.00
-3.00 (-2.31%)
Sep 22, 2026, 4:04 PM WIB
IDX:MHKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 130.00 | 131.00 | 125.00 | 127.00 | - | -2.31% | 3,516,700 |
| Sep 21, 2026 | 128.00 | 137.00 | 128.00 | 130.00 | 130.00 | 0.78% | 4,550,500 |
| Sep 18, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,976,000 |
| Sep 17, 2026 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | - | 1,290,900 |
| Sep 16, 2026 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | -1.52% | 1,509,900 |
| Sep 15, 2026 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 2.33% | 2,081,100 |
| Sep 14, 2026 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -2.27% | 5,014,600 |
| Sep 11, 2026 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | -4.35% | 6,460,600 |
| Sep 10, 2026 | 147.00 | 148.00 | 138.00 | 138.00 | 138.00 | -4.83% | 5,474,600 |
| Sep 9, 2026 | 147.00 | 154.00 | 144.00 | 145.00 | 145.00 | -0.68% | 8,468,900 |
| Sep 8, 2026 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2.10% | 2,990,200 |
| Sep 7, 2026 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | -0.69% | 2,748,100 |
| Sep 4, 2026 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 1,867,300 |
| Sep 3, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.69% | 2,634,200 |
| Sep 2, 2026 | 148.00 | 150.00 | 143.00 | 145.00 | 145.00 | -2.03% | 4,757,700 |
| Sep 1, 2026 | 151.00 | 152.00 | 146.00 | 148.00 | 148.00 | -1.99% | 4,221,600 |
| Aug 31, 2026 | 149.00 | 155.00 | 147.00 | 151.00 | 151.00 | 2.72% | 15,984,600 |
| Aug 28, 2026 | 144.00 | 149.00 | 143.00 | 147.00 | 147.00 | 2.08% | 11,870,300 |
| Aug 27, 2026 | 138.00 | 144.00 | 136.00 | 144.00 | 144.00 | 4.35% | 5,041,400 |
| Aug 26, 2026 | 141.00 | 152.00 | 138.00 | 138.00 | 138.00 | -2.13% | 23,256,500 |
| Aug 24, 2026 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | -1.40% | 5,394,700 |
| Aug 21, 2026 | 135.00 | 146.00 | 134.00 | 143.00 | 143.00 | 5.93% | 15,066,400 |
| Aug 20, 2026 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.50% | 2,221,400 |
| Aug 19, 2026 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 1,139,500 |
| Aug 18, 2026 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 0.75% | 3,643,900 |
| Aug 14, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | - | 2,365,900 |
| Aug 13, 2026 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | -1.48% | 1,079,200 |
| Aug 12, 2026 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1.50% | 1,273,200 |
| Aug 11, 2026 | 137.00 | 138.00 | 132.00 | 133.00 | 133.00 | -2.21% | 2,676,000 |
| Aug 10, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.16% | 2,452,800 |
| Aug 7, 2026 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1.46% | 1,892,500 |
| Aug 6, 2026 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | -3.52% | 6,679,100 |
| Aug 5, 2026 | 142.00 | 148.00 | 140.00 | 142.00 | 142.00 | 3.65% | 17,934,200 |
| Aug 4, 2026 | 134.00 | 143.00 | 132.00 | 137.00 | 137.00 | 3.79% | 8,239,800 |
| Aug 3, 2026 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | -1.49% | 2,786,500 |
| Jul 31, 2026 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | - | 1,582,400 |
| Jul 30, 2026 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | 2.29% | 874,500 |
| Jul 29, 2026 | 135.00 | 136.00 | 123.00 | 131.00 | 131.00 | -2.96% | 3,345,900 |
| Jul 28, 2026 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | -1.46% | 1,557,000 |
| Jul 27, 2026 | 136.00 | 138.00 | 133.00 | 137.00 | 137.00 | 2.24% | 1,186,600 |
| Jul 24, 2026 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | -3.60% | 3,585,700 |
| Jul 23, 2026 | 142.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.71% | 6,515,400 |
| Jul 22, 2026 | 142.00 | 144.00 | 137.00 | 140.00 | 140.00 | - | 7,688,900 |
| Jul 21, 2026 | 141.00 | 146.00 | 139.00 | 140.00 | 140.00 | - | 10,154,900 |
| Jul 20, 2026 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 4.48% | 18,825,400 |
| Jul 17, 2026 | 138.00 | 140.00 | 132.00 | 134.00 | 134.00 | -2.19% | 4,448,400 |
| Jul 16, 2026 | 136.00 | 144.00 | 133.00 | 137.00 | 137.00 | 0.74% | 7,948,100 |
| Jul 15, 2026 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1.49% | 6,496,200 |
| Jul 14, 2026 | 135.00 | 148.00 | 132.00 | 134.00 | 134.00 | -4.29% | 35,915,300 |
| Jul 13, 2026 | 120.00 | 155.00 | 119.00 | 140.00 | 140.00 | 17.65% | 88,186,500 |