PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia · Delayed Price · Currency is IDR 1,045.00
-5.00 (-0.48%)
Jun 12, 2026, 4:00 PM WIB
IDX:MKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 170,300 |
| Jun 11, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 91,200 |
| Jun 10, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 258,500 |
| Jun 9, 2026 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 289,900 |
| Jun 8, 2026 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 140,600 |
| Jun 5, 2026 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 21,800 |
| Jun 4, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 158,900 |
| Jun 3, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 5,400 |
| Jun 2, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 57,400 |
| May 29, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 305,200 |
| May 26, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 279,900 |
| May 25, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 366,600 |
| May 22, 2026 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 397,200 |
| 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 |