PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia · Delayed Price · Currency is IDR 360.00
0.00 (0.00%)
Aug 29, 2025, 9:16 AM WIB
IDX:MKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | -0.56% | 129,000 |
| Aug 27, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 401,300 |
| Aug 26, 2025 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1.12% | 152,500 |
| Aug 25, 2025 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 163,200 |
| Aug 22, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.56% | 70,600 |
| Aug 21, 2025 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.56% | 272,500 |
| Aug 20, 2025 | 360.00 | 372.00 | 352.00 | 356.00 | 356.00 | -0.56% | 1,371,700 |
| Aug 19, 2025 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | -0.56% | 70,300 |
| Aug 15, 2025 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | - | 169,500 |
| Aug 14, 2025 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | -1.64% | 1,064,600 |
| Aug 13, 2025 | 344.00 | 372.00 | 344.00 | 366.00 | 366.00 | 6.40% | 1,578,800 |
| Aug 12, 2025 | 346.00 | 348.00 | 338.00 | 344.00 | 344.00 | -1.15% | 726,000 |
| Aug 11, 2025 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.57% | 97,800 |
| Aug 8, 2025 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | 103,900 |
| Aug 7, 2025 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.57% | 131,900 |
| Aug 6, 2025 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | - | 148,100 |
| Aug 5, 2025 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | - | 144,200 |
| Aug 4, 2025 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.57% | 282,200 |
| Aug 1, 2025 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.58% | 154,900 |
| Jul 31, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 76,500 |
| Jul 30, 2025 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | -1.69% | 309,400 |
| Jul 29, 2025 | 352.00 | 354.00 | 350.00 | 354.00 | 354.00 | - | 202,000 |
| Jul 28, 2025 | 354.00 | 360.00 | 354.00 | 354.00 | 354.00 | - | 317,100 |
| Jul 25, 2025 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 426,800 |
| Jul 24, 2025 | 342.00 | 360.00 | 340.00 | 352.00 | 352.00 | 3.53% | 1,787,700 |
| Jul 23, 2025 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 2.41% | 328,800 |
| Jul 22, 2025 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | - | 670,900 |
| Jul 21, 2025 | 330.00 | 332.00 | 326.00 | 332.00 | 332.00 | 0.61% | 370,400 |
| Jul 18, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 25,500 |
| Jul 17, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 139,000 |
| Jul 16, 2025 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 187,400 |
| Jul 15, 2025 | 330.00 | 332.00 | 328.00 | 332.00 | 332.00 | 1.22% | 146,100 |
| Jul 14, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | -0.61% | 66,700 |
| Jul 11, 2025 | 328.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.61% | 51,400 |
| Jul 10, 2025 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | - | 213,800 |
| Jul 9, 2025 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | - | 179,100 |
| Jul 8, 2025 | 322.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.23% | 58,500 |
| Jul 7, 2025 | 322.00 | 324.00 | 318.00 | 324.00 | 324.00 | 1.25% | 533,400 |
| Jul 4, 2025 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | - | 73,700 |
| Jul 3, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -2.44% | 398,700 |
| Jul 2, 2025 | 342.00 | 344.00 | 328.00 | 328.00 | 328.00 | -4.09% | 305,400 |
| Jul 1, 2025 | 342.00 | 344.00 | 334.00 | 342.00 | 342.00 | - | 137,600 |
| Jun 30, 2025 | 346.00 | 354.00 | 338.00 | 342.00 | 342.00 | -1.16% | 546,300 |
| Jun 26, 2025 | 330.00 | 364.00 | 330.00 | 346.00 | 346.00 | 4.85% | 2,222,900 |
| Jun 25, 2025 | 330.00 | 340.00 | 326.00 | 330.00 | 330.00 | 1.23% | 957,900 |
| Jun 24, 2025 | 318.00 | 340.00 | 316.00 | 326.00 | 326.00 | 3.16% | 2,225,500 |
| Jun 23, 2025 | 306.00 | 322.00 | 302.00 | 316.00 | 316.00 | 3.27% | 1,897,200 |
| Jun 20, 2025 | 292.00 | 320.00 | 290.00 | 306.00 | 306.00 | 6.25% | 1,067,200 |
| Jun 19, 2025 | 344.00 | 344.00 | 288.00 | 288.00 | 288.00 | -5.26% | 6,970,200 |
| Jun 18, 2025 | 244.00 | 304.00 | 244.00 | 304.00 | 304.00 | 24.59% | 5,692,900 |