PT Multi Hanna Kreasindo Tbk (IDX:MHKI)
Indonesia · Delayed Price · Currency is IDR 112.00
-16.00 (-12.50%)
Jun 3, 2026, 4:10 PM WIB
IDX:MHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 128.00 | 130.00 | 110.00 | 112.00 | - | -12.50% | 5,749,000 |
| Jun 2, 2026 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | -1.54% | 2,097,700 |
| May 29, 2026 | 135.00 | 136.00 | 129.00 | 130.00 | 130.00 | -3.70% | 3,501,300 |
| May 26, 2026 | 141.00 | 145.00 | 134.00 | 135.00 | 135.00 | -4.26% | 2,695,500 |
| May 25, 2026 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | 1.44% | 1,667,300 |
| May 22, 2026 | 136.00 | 140.00 | 125.00 | 139.00 | 139.00 | 2.96% | 4,231,700 |
| May 21, 2026 | 155.00 | 159.00 | 135.00 | 135.00 | 135.00 | -12.90% | 4,999,700 |
| May 20, 2026 | 153.00 | 160.00 | 145.00 | 155.00 | 155.00 | 1.31% | 5,809,100 |
| May 19, 2026 | 166.00 | 168.00 | 153.00 | 153.00 | 153.00 | -7.83% | 5,791,900 |
| May 18, 2026 | 174.00 | 174.00 | 161.00 | 166.00 | 166.00 | -4.60% | 5,611,900 |
| May 13, 2026 | 173.00 | 180.00 | 170.00 | 174.00 | 174.00 | 0.58% | 4,276,900 |
| May 12, 2026 | 179.00 | 180.00 | 171.00 | 173.00 | 173.00 | -2.81% | 4,910,300 |
| May 11, 2026 | 180.00 | 184.00 | 176.00 | 178.00 | 178.00 | -1.11% | 5,474,400 |
| May 8, 2026 | 185.00 | 188.00 | 178.00 | 180.00 | 180.00 | -2.70% | 6,629,800 |
| May 7, 2026 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | -2.63% | 5,835,300 |
| May 6, 2026 | 180.00 | 198.00 | 180.00 | 190.00 | 190.00 | 5.56% | 27,876,900 |
| May 5, 2026 | 183.00 | 184.00 | 178.00 | 180.00 | 180.00 | -0.55% | 3,850,800 |
| May 4, 2026 | 182.00 | 193.00 | 181.00 | 181.00 | 181.00 | -2.16% | 14,901,900 |
| Apr 30, 2026 | 195.00 | 195.00 | 178.00 | 185.00 | 185.00 | -4.15% | 8,824,700 |
| Apr 29, 2026 | 187.00 | 196.00 | 182.00 | 193.00 | 193.00 | 4.32% | 19,411,600 |
| Apr 28, 2026 | 182.00 | 187.00 | 179.00 | 185.00 | 185.00 | 1.65% | 4,357,700 |
| Apr 27, 2026 | 181.00 | 185.00 | 177.00 | 182.00 | 182.00 | 1.11% | 5,312,100 |
| Apr 24, 2026 | 202.00 | 204.00 | 173.00 | 180.00 | 180.00 | -10.00% | 23,137,000 |
| Apr 23, 2026 | 206.00 | 214.00 | 199.00 | 200.00 | 200.00 | -2.91% | 34,782,000 |
| Apr 22, 2026 | 200.00 | 210.00 | 197.00 | 206.00 | 206.00 | 4.57% | 27,102,500 |
| Apr 21, 2026 | 197.00 | 202.00 | 195.00 | 197.00 | 197.00 | 1.03% | 11,054,200 |
| Apr 20, 2026 | 196.00 | 200.00 | 195.00 | 195.00 | 195.00 | -0.51% | 4,868,200 |
| Apr 17, 2026 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -1.01% | 7,438,500 |
| Apr 16, 2026 | 197.00 | 206.00 | 196.00 | 198.00 | 198.00 | 1.54% | 18,866,400 |
| Apr 15, 2026 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | -1.02% | 13,066,800 |
| Apr 14, 2026 | 195.00 | 202.00 | 193.00 | 197.00 | 197.00 | 2.60% | 20,732,400 |
| Apr 13, 2026 | 186.00 | 195.00 | 183.00 | 192.00 | 192.00 | 1.05% | 12,093,800 |
| Apr 10, 2026 | 193.00 | 206.00 | 190.00 | 190.00 | 190.00 | -0.52% | 36,732,400 |
| Apr 9, 2026 | 198.00 | 212.00 | 186.00 | 191.00 | 191.00 | -5.45% | 89,513,500 |
| Apr 8, 2026 | 180.00 | 214.00 | 167.00 | 202.00 | 202.00 | 24.69% | 93,791,600 |
| Apr 7, 2026 | 167.00 | 168.00 | 162.00 | 162.00 | 162.00 | -2.99% | 3,433,800 |
| Apr 6, 2026 | 163.00 | 169.00 | 160.00 | 167.00 | 167.00 | 2.45% | 2,817,700 |
| Apr 2, 2026 | 172.00 | 174.00 | 163.00 | 163.00 | 163.00 | -5.23% | 4,862,500 |
| 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% | 3,374,400 |
| Mar 16, 2026 | 163.00 | 163.00 | 151.00 | 159.00 | 159.00 | -1.24% | 7,128,300 |
| 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 |