PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia · Delayed Price · Currency is IDR 342.00
-2.00 (-0.58%)
At close: Dec 30, 2025
IDX:MKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 342.00 | 344.00 | 338.00 | 342.00 | 342.00 | -0.58% | 232,000 |
| Dec 29, 2025 | 344.00 | 344.00 | 336.00 | 344.00 | 344.00 | -0.58% | 286,000 |
| Dec 24, 2025 | 368.00 | 370.00 | 332.00 | 346.00 | 346.00 | -5.98% | 1,244,200 |
| Dec 23, 2025 | 372.00 | 382.00 | 366.00 | 368.00 | 368.00 | -0.54% | 1,541,500 |
| Dec 22, 2025 | 344.00 | 394.00 | 332.00 | 370.00 | 370.00 | 6.94% | 45,317,900 |
| Dec 19, 2025 | 348.00 | 350.00 | 330.00 | 346.00 | 346.00 | -0.57% | 1,005,300 |
| Dec 18, 2025 | 346.00 | 420.00 | 338.00 | 348.00 | 348.00 | 0.58% | 4,206,200 |
| Dec 17, 2025 | 372.00 | 390.00 | 346.00 | 346.00 | 346.00 | -6.49% | 2,243,800 |
| Dec 16, 2025 | 346.00 | 370.00 | 346.00 | 370.00 | 370.00 | 6.94% | 1,586,100 |
| Dec 15, 2025 | 340.00 | 350.00 | 340.00 | 346.00 | 346.00 | 1.76% | 430,900 |
| Dec 12, 2025 | 338.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 141,600 |
| Dec 11, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 21,500 |
| Dec 10, 2025 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | -1.17% | 155,000 |
| Dec 9, 2025 | 340.00 | 342.00 | 332.00 | 342.00 | 342.00 | 0.59% | 222,500 |
| Dec 8, 2025 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | - | 233,800 |
| Dec 5, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 92,700 |
| Dec 4, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 18,900 |
| Dec 3, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 47,900 |
| Dec 2, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 57,800 |
| Dec 1, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 63,400 |
| Nov 28, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 76,900 |
| Nov 27, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.59% | 44,800 |
| Nov 26, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | -0.58% | 57,500 |
| Nov 25, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 72,700 |
| Nov 24, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 58,700 |
| Nov 21, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 64,100 |
| Nov 20, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | - | 12,500 |
| Nov 19, 2025 | 340.00 | 340.00 | 328.00 | 340.00 | 340.00 | - | 376,200 |
| Nov 18, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | -0.58% | 42,300 |
| Nov 17, 2025 | 342.00 | 342.00 | 340.00 | 342.00 | 342.00 | - | 59,900 |
| Nov 14, 2025 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 1.18% | 70,500 |
| Nov 13, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 113,600 |
| Nov 12, 2025 | 340.00 | 342.00 | 336.00 | 342.00 | 342.00 | 0.59% | 155,000 |
| Nov 11, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.73% | 135,100 |
| Nov 10, 2025 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | - | 47,500 |
| Nov 7, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | -1.14% | 117,100 |
| Nov 6, 2025 | 346.00 | 350.00 | 340.00 | 350.00 | 350.00 | 0.57% | 341,300 |
| Nov 5, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | - | 125,100 |
| Nov 4, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | - | 74,400 |
| Nov 3, 2025 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 42,500 |
| Oct 31, 2025 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | 56,400 |
| Oct 30, 2025 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.57% | 93,800 |
| Oct 29, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1.16% | 130,100 |
| Oct 28, 2025 | 342.00 | 352.00 | 340.00 | 344.00 | 344.00 | 0.58% | 389,100 |
| Oct 27, 2025 | 348.00 | 348.00 | 336.00 | 342.00 | 342.00 | -1.72% | 863,700 |
| Oct 24, 2025 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 71,100 |
| Oct 23, 2025 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 44,300 |
| Oct 22, 2025 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 40,700 |
| Oct 21, 2025 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.57% | 72,700 |
| Oct 20, 2025 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | -1.13% | 266,200 |