PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia · Delayed Price · Currency is IDR 1,105.00
-10.00 (-0.90%)
Sep 22, 2026, 2:33 PM WIB
IDX:MKAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,110.00 | 1,125.00 | 1,105.00 | 1,105.00 | - | -0.90% | 1,538,500 |
| 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 |
| Aug 20, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 4,000 |
| Aug 19, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 600 |
| Aug 18, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 7,600 |
| Aug 14, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 6,400 |
| Aug 13, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 201,200 |
| Aug 12, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 500 |
| Aug 11, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 1,200 |
| Aug 10, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 12,100 |
| Aug 7, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 19,300 |
| Aug 6, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 22,300 |
| Aug 5, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 65,700 |
| Aug 4, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 61,800 |
| Aug 3, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 48,500 |
| Jul 31, 2026 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 31,600 |
| Jul 30, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 11,800 |
| Jul 29, 2026 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 293,500 |
| Jul 28, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 133,400 |
| Jul 27, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 58,400 |
| Jul 24, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | - | 72,600 |
| Jul 23, 2026 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 33,100 |
| Jul 22, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 36,300 |
| Jul 21, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 50,800 |
| Jul 20, 2026 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 15,800 |
| Jul 17, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 8,400 |
| Jul 16, 2026 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 136,300 |
| Jul 15, 2026 | 1,165.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 336,300 |
| Jul 14, 2026 | 1,165.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,165.00 | -0.43% | 725,700 |
| Jul 13, 2026 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 192,800 |