PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia · Delayed Price · Currency is IDR 1,085.00
+5.00 (0.46%)
May 22, 2026, 4:00 PM WIB
IDX:MKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | - | 0.46% | 412,200 |
| May 21, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 79,100 |
| May 20, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 6,600 |
| May 19, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 130,400 |
| May 18, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 142,300 |
| May 13, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 55,100 |
| May 12, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 67,300 |
| May 11, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 317,700 |
| May 8, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 32,800 |
| May 7, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 141,000 |
| May 6, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 56,600 |
| May 5, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 128,300 |
| May 4, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 35,300 |
| Apr 30, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 61,400 |
| Apr 29, 2026 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.92% | 239,900 |
| Apr 28, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 50,900 |
| Apr 27, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 60,700 |
| Apr 24, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.37% | 331,800 |
| Apr 23, 2026 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.92% | 118,000 |
| Apr 22, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | 48,600 |
| Apr 21, 2026 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 19,400 |
| Apr 20, 2026 | 1,090.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 66,100 |
| Apr 17, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.46% | 1,082,500 |
| Apr 16, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 1,010,200 |
| Apr 15, 2026 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 856,400 |
| Apr 14, 2026 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 966,000 |
| Apr 13, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | - | 945,800 |
| Apr 10, 2026 | 1,040.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2.40% | 1,183,600 |
| Apr 9, 2026 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 817,000 |
| Apr 8, 2026 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 2.46% | 314,000 |
| Apr 7, 2026 | 1,030.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.46% | 1,030,500 |
| Apr 6, 2026 | 1,070.00 | 1,070.00 | 1,005.00 | 1,030.00 | 1,030.00 | -4.19% | 2,471,200 |
| Apr 2, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 603,500 |
| Apr 1, 2026 | 1,075.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.46% | 639,800 |
| Mar 31, 2026 | 1,080.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | -0.46% | 870,200 |
| Mar 30, 2026 | 1,075.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.93% | 216,200 |
| Mar 27, 2026 | 1,065.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.47% | 95,600 |
| Mar 26, 2026 | 1,050.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,070.00 | 1.90% | 623,100 |
| Mar 25, 2026 | 1,050.00 | 1,250.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 1,322,200 |
| Mar 17, 2026 | 1,035.00 | 1,100.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1.44% | 596,100 |
| Mar 16, 2026 | 1,000.00 | 1,115.00 | 995.00 | 1,040.00 | 1,040.00 | 4.00% | 836,200 |
| Mar 13, 2026 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 268,400 |
| Mar 12, 2026 | 975.00 | 1,000.00 | 960.00 | 995.00 | 995.00 | 2.05% | 499,800 |
| Mar 11, 2026 | 985.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | -1.02% | 1,201,200 |
| Mar 10, 2026 | 1,150.00 | 1,165.00 | 980.00 | 985.00 | 985.00 | -14.35% | 7,453,000 |
| Mar 9, 2026 | 1,000.00 | 1,250.00 | 990.00 | 1,150.00 | 1,150.00 | 14.43% | 6,579,600 |
| Mar 6, 2026 | 930.00 | 1,015.00 | 930.00 | 1,005.00 | 1,005.00 | 7.49% | 1,937,100 |
| Mar 5, 2026 | 885.00 | 935.00 | 885.00 | 935.00 | 935.00 | 5.65% | 488,800 |
| Mar 4, 2026 | 870.00 | 910.00 | 865.00 | 885.00 | 885.00 | 1.72% | 445,200 |
| Mar 3, 2026 | 860.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.16% | 935,500 |