PT Multi Hanna Kreasindo Tbk (IDX:MHKI)
Indonesia · Delayed Price · Currency is IDR 185.00
-8.00 (-4.15%)
Apr 30, 2026, 4:14 PM WIB
IDX:MHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 93,711,500 |
| 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% | 2,918,600 |
| Mar 16, 2026 | 163.00 | 163.00 | 151.00 | 159.00 | 159.00 | -1.24% | 7,120,800 |
| 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 |
| Mar 9, 2026 | 212.00 | 214.00 | 186.00 | 186.00 | 186.00 | -14.68% | 31,170,800 |
| Mar 6, 2026 | 212.00 | 230.00 | 206.00 | 218.00 | 218.00 | 2.83% | 11,826,500 |
| Mar 5, 2026 | 212.00 | 224.00 | 206.00 | 212.00 | 212.00 | 2.91% | 12,129,000 |
| Mar 4, 2026 | 216.00 | 216.00 | 202.00 | 206.00 | 206.00 | -5.50% | 17,281,400 |
| Mar 3, 2026 | 210.00 | 220.00 | 206.00 | 218.00 | 218.00 | 2.83% | 19,347,400 |
| Mar 2, 2026 | 236.00 | 236.00 | 212.00 | 212.00 | 212.00 | -14.52% | 47,936,400 |
| Feb 27, 2026 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 0.81% | 16,803,700 |
| Feb 26, 2026 | 256.00 | 262.00 | 238.00 | 246.00 | 246.00 | -2.38% | 47,952,500 |
| Feb 25, 2026 | 242.00 | 258.00 | 236.00 | 252.00 | 252.00 | 4.13% | 60,421,900 |
| Feb 24, 2026 | 248.00 | 258.00 | 240.00 | 242.00 | 242.00 | -2.42% | 35,088,800 |
| Feb 23, 2026 | 248.00 | 266.00 | 244.00 | 248.00 | 248.00 | 1.64% | 63,673,400 |
| Feb 20, 2026 | 254.00 | 254.00 | 242.00 | 244.00 | 244.00 | -3.94% | 20,784,300 |
| Feb 19, 2026 | 262.00 | 266.00 | 246.00 | 254.00 | 254.00 | -3.05% | 48,307,600 |
| Feb 18, 2026 | 238.00 | 272.00 | 236.00 | 262.00 | 262.00 | 8.26% | 128,498,100 |
| Feb 13, 2026 | 240.00 | 254.00 | 236.00 | 242.00 | 242.00 | 0.83% | 22,781,800 |
| Feb 12, 2026 | 244.00 | 248.00 | 234.00 | 240.00 | 240.00 | - | 16,921,200 |
| Feb 11, 2026 | 236.00 | 252.00 | 234.00 | 240.00 | 240.00 | 3.45% | 42,964,300 |
| Feb 10, 2026 | 220.00 | 236.00 | 218.00 | 232.00 | 232.00 | 4.50% | 17,473,100 |
| Feb 9, 2026 | 222.00 | 228.00 | 216.00 | 222.00 | 222.00 | - | 7,693,700 |