PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia · Delayed Price · Currency is IDR 1,120.00
0.00 (0.00%)
Sep 2, 2026, 11:46 AM WIB
IDX:MKAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 370,800 |
| Jul 9, 2026 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | - | 8,300 |
| Jul 8, 2026 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.67% | 811,300 |
| Jul 7, 2026 | 1,200.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,200.00 | - | 2,653,200 |
| Jul 6, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.83% | 2,397,400 |
| Jul 3, 2026 | 1,195.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | 1.26% | 3,750,600 |
| 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 |