PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia · Delayed Price · Currency is IDR 1,045.00
-10.00 (-0.95%)
Oct 30, 2026, 3:38 PM WIB
IDX:MKAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.95% | 1,412,400 |
| Oct 29, 2026 | 1,090.00 | 1,095.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.21% | 2,903,400 |
| Oct 28, 2026 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.40% | 2,407,400 |
| Oct 27, 2026 | 1,075.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 1,722,400 |
| Oct 26, 2026 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.42% | 1,688,300 |
| Oct 23, 2026 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 2,193,700 |
| Oct 22, 2026 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | -0.47% | 2,059,200 |
| Oct 21, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | - | 1,710,900 |
| Oct 20, 2026 | 1,045.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1.44% | 1,968,200 |
| Oct 19, 2026 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,045.00 | -1.42% | 1,433,100 |
| Oct 16, 2026 | 1,105.00 | 1,105.00 | 1,060.00 | 1,060.00 | 1,060.00 | -4.93% | 2,974,100 |
| Oct 15, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.33% | 1,980,100 |
| Oct 14, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 1,941,800 |
| Oct 13, 2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.44% | 1,887,900 |
| Oct 12, 2026 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.90% | 1,704,600 |
| Oct 9, 2026 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.33% | 1,508,200 |
| Oct 8, 2026 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.44% | 1,350,400 |
| Oct 7, 2026 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.87% | 2,343,400 |
| Oct 6, 2026 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.44% | 2,554,500 |
| Oct 5, 2026 | 1,135.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.44% | 1,783,600 |
| Oct 2, 2026 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.89% | 1,800,900 |
| Oct 1, 2026 | 1,140.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 1,809,100 |
| Sep 30, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.79% | 1,816,500 |
| Sep 29, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.44% | 1,789,700 |
| Sep 28, 2026 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 1,714,500 |
| Sep 25, 2026 | 1,105.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1.81% | 1,721,200 |
| Sep 24, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.90% | 1,731,600 |
| Sep 23, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.90% | 1,594,700 |
| Sep 22, 2026 | 1,110.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.90% | 1,732,300 |
| Sep 21, 2026 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.45% | 1,783,900 |
| Sep 18, 2026 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 1,710,700 |
| Sep 17, 2026 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 2,305,000 |
| Sep 16, 2026 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.88% | 2,104,400 |
| Sep 15, 2026 | 1,135.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.44% | 2,085,600 |
| Sep 14, 2026 | 1,110.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | 1.79% | 2,040,200 |
| Sep 11, 2026 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | - | 38,000 |
| Sep 10, 2026 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 2,611,400 |
| Sep 9, 2026 | 1,115.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 51,300 |
| Sep 8, 2026 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | - | 22,400 |
| Sep 7, 2026 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 255,200 |
| Sep 4, 2026 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.45% | 9,500 |
| Sep 3, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 300 |
| Sep 2, 2026 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 36,200 |
| Sep 1, 2026 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 23,300 |
| Aug 31, 2026 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 47,700 |
| Aug 28, 2026 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.44% | 13,300 |
| Aug 27, 2026 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.44% | 27,500 |
| Aug 26, 2026 | 1,165.00 | 1,200.00 | 1,130.00 | 1,135.00 | 1,135.00 | -2.58% | 4,757,000 |
| Aug 24, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 50,300 |
| Aug 21, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 4,000 |