PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia · Delayed Price · Currency is IDR 1,200.00
+5.00 (0.42%)
Jul 3, 2026, 10:47 AM WIB
IDX:MKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,195.00 | 1,220.00 | 1,190.00 | 1,200.00 | - | 0.42% | 3,599,200 |
| Jul 2, 2026 | 1,180.00 | 1,215.00 | 1,165.00 | 1,195.00 | 1,195.00 | 1.27% | 9,389,600 |
| Jul 1, 2026 | 1,170.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.29% | 2,978,500 |
| Jun 30, 2026 | 1,215.00 | 1,225.00 | 1,155.00 | 1,170.00 | 1,165.00 | -4.10% | 4,843,400 |
| Jun 29, 2026 | 1,250.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,214.79 | -2.40% | 4,551,200 |
| Jun 26, 2026 | 1,250.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,244.66 | - | 6,193,500 |
| Jun 25, 2026 | 1,185.00 | 1,265.00 | 1,140.00 | 1,250.00 | 1,244.66 | 5.49% | 21,106,600 |
| Jun 24, 2026 | 1,100.00 | 1,185.00 | 1,100.00 | 1,185.00 | 1,179.94 | 7.73% | 10,858,400 |
| Jun 23, 2026 | 1,035.00 | 1,120.00 | 1,035.00 | 1,100.00 | 1,095.30 | 6.28% | 10,486,700 |
| Jun 22, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,030.58 | - | 800 |
| Jun 19, 2026 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,030.58 | -0.48% | 200 |
| Jun 18, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,035.56 | - | 2,300 |
| Jun 17, 2026 | 1,040.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,035.56 | -0.48% | 2,000 |
| Jun 15, 2026 | 1,040.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,040.53 | - | 265,700 |
| Jun 12, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,040.53 | -0.48% | 170,300 |
| Jun 11, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,045.51 | - | 91,200 |
| Jun 10, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,045.51 | -0.47% | 258,500 |
| Jun 9, 2026 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,050.49 | -0.94% | 289,900 |
| Jun 8, 2026 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,060.45 | - | 140,600 |
| Jun 5, 2026 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,060.45 | -0.47% | 21,800 |
| Jun 4, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,065.43 | - | 158,900 |
| Jun 3, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,065.43 | -0.47% | 5,400 |
| Jun 2, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,070.41 | 0.47% | 57,400 |
| May 29, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,065.43 | -1.38% | 305,200 |
| May 26, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,080.36 | - | 279,900 |
| May 25, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,080.36 | - | 366,600 |
| May 22, 2026 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,080.36 | 0.46% | 397,200 |
| May 21, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,075.38 | - | 79,100 |
| May 20, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,075.38 | - | 6,600 |
| May 19, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,075.38 | -0.46% | 130,400 |
| May 18, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | - | 142,300 |
| May 13, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | - | 55,100 |
| May 12, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | - | 67,300 |
| May 11, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,080.36 | - | 317,700 |
| May 8, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | - | 32,800 |
| May 7, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | - | 141,000 |
| May 6, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | - | 56,600 |
| May 5, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 0.46% | 128,300 |
| May 4, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,075.38 | - | 35,300 |
| Apr 30, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,075.38 | 0.47% | 61,400 |
| Apr 29, 2026 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,070.41 | -0.92% | 239,900 |
| Apr 28, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | - | 50,900 |
| Apr 27, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.36 | 0.46% | 60,700 |
| Apr 24, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,075.38 | -1.37% | 331,800 |
| Apr 23, 2026 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,090.32 | 0.92% | 118,000 |
| Apr 22, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,080.36 | -0.46% | 48,600 |
| Apr 21, 2026 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,085.34 | - | 19,400 |
| Apr 20, 2026 | 1,090.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,085.34 | - | 66,100 |
| Apr 17, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,085.34 | 0.46% | 1,082,500 |
| Apr 16, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,080.36 | 0.46% | 1,010,200 |