PT Multi Hanna Kreasindo Tbk (IDX:MHKI)
Indonesia · Delayed Price · Currency is IDR 147.00
+3.00 (2.08%)
Aug 28, 2026, 4:02 PM WIB
IDX:MHKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 144.00 | 149.00 | 143.00 | 148.00 | - | 2.78% | 6,991,300 |
| 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 |
| Jul 10, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 1,162,800 |
| Jul 9, 2026 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1.69% | 974,400 |
| Jul 8, 2026 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | -3.28% | 1,167,000 |
| Jul 7, 2026 | 119.00 | 124.00 | 118.00 | 122.00 | 122.00 | 2.52% | 1,946,100 |
| Jul 6, 2026 | 120.00 | 122.00 | 116.00 | 119.00 | 119.00 | -0.83% | 977,900 |
| Jul 3, 2026 | 119.00 | 125.00 | 118.00 | 120.00 | 120.00 | 0.84% | 880,100 |
| 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 |