PT Multi Hanna Kreasindo Tbk (IDX:MHKI)
Indonesia · Delayed Price · Currency is IDR 94.00
+2.00 (2.17%)
Nov 5, 2026, 3:48 PM WIB
IDX:MHKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | 2.17% | 2,731,200 |
| Nov 4, 2026 | 95.00 | 95.00 | 90.00 | 92.00 | 92.00 | -4.17% | 4,991,300 |
| Nov 3, 2026 | 95.00 | 104.00 | 93.00 | 96.00 | 96.00 | 1.05% | 4,053,500 |
| Nov 2, 2026 | 94.00 | 99.00 | 93.00 | 95.00 | 95.00 | - | 2,800,700 |
| Oct 30, 2026 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | -3.06% | 2,547,200 |
| Oct 29, 2026 | 104.00 | 108.00 | 97.00 | 98.00 | 98.00 | -5.77% | 3,360,600 |
| Oct 28, 2026 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | -3.70% | 2,030,100 |
| Oct 27, 2026 | 115.00 | 117.00 | 108.00 | 108.00 | 108.00 | -6.90% | 3,833,300 |
| Oct 26, 2026 | 124.00 | 127.00 | 112.00 | 116.00 | 116.00 | -2.52% | 9,503,200 |
| Oct 23, 2026 | 115.00 | 130.00 | 115.00 | 119.00 | 119.00 | 5.31% | 26,950,200 |
| Oct 22, 2026 | 99.00 | 126.00 | 97.00 | 113.00 | 113.00 | 14.14% | 29,739,000 |
| Oct 21, 2026 | 100.00 | 103.00 | 95.00 | 99.00 | 99.00 | -1.98% | 1,186,500 |
| Oct 20, 2026 | 93.00 | 101.00 | 93.00 | 101.00 | 101.00 | 8.60% | 2,902,200 |
| Oct 19, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | -5.10% | 3,103,600 |
| Oct 16, 2026 | 98.00 | 112.00 | 98.00 | 98.00 | 98.00 | -14.78% | 5,530,300 |
| Oct 15, 2026 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | -0.86% | 892,100 |
| Oct 14, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 482,900 |
| Oct 13, 2026 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | - | 1,126,100 |
| Oct 12, 2026 | 120.00 | 126.00 | 117.00 | 118.00 | 118.00 | -2.48% | 727,400 |
| Oct 9, 2026 | 118.00 | 123.00 | 117.00 | 121.00 | 121.00 | 2.54% | 483,100 |
| Oct 8, 2026 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | -3.28% | 1,043,800 |
| Oct 7, 2026 | 122.00 | 127.00 | 121.00 | 122.00 | 122.00 | 1.67% | 744,200 |
| Oct 6, 2026 | 119.00 | 125.00 | 115.00 | 120.00 | 120.00 | 0.84% | 1,780,500 |
| Oct 5, 2026 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | - | 431,600 |
| Oct 2, 2026 | 117.00 | 120.00 | 114.00 | 119.00 | 119.00 | 1.71% | 654,800 |
| Oct 1, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.50% | 550,900 |
| Sep 30, 2026 | 119.00 | 129.00 | 118.00 | 120.00 | 120.00 | 3.45% | 1,165,700 |
| Sep 29, 2026 | 117.00 | 118.00 | 107.00 | 116.00 | 116.00 | -0.85% | 3,308,000 |
| Sep 28, 2026 | 121.00 | 121.00 | 115.00 | 117.00 | 117.00 | -3.31% | 2,139,200 |
| Sep 25, 2026 | 128.00 | 128.00 | 118.00 | 121.00 | 121.00 | -4.72% | 2,245,900 |
| Sep 24, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 717,600 |
| Sep 23, 2026 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 1,313,100 |
| Sep 22, 2026 | 130.00 | 131.00 | 125.00 | 127.00 | 127.00 | -2.31% | 3,444,700 |
| 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 |