PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia
· Delayed Price · Currency is IDR 1,005.00
+70.00 (7.49%)
At close: Mar 6, 2026
IDX:MKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 930.00 | 1,015.00 | 930.00 | 995.00 | - | 6.42% | 904,200 |
| Mar 5, 2026 | 885.00 | 935.00 | 885.00 | 935.00 | 935.00 | 5.65% | 488,800 |
| Mar 4, 2026 | 870.00 | 910.00 | 865.00 | 885.00 | 885.00 | 1.72% | 445,200 |
| Mar 3, 2026 | 860.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.16% | 935,500 |
| Mar 2, 2026 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | -1.15% | 239,900 |
| Feb 27, 2026 | 860.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.16% | 147,000 |
| Feb 26, 2026 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | - | 81,500 |
| Feb 25, 2026 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | - | 192,500 |
| Feb 24, 2026 | 855.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 262,000 |
| Feb 23, 2026 | 830.00 | 880.00 | 830.00 | 860.00 | 860.00 | 3.61% | 473,200 |
| Feb 20, 2026 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | - | 231,100 |
| Feb 19, 2026 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | - | 321,800 |
| Feb 18, 2026 | 810.00 | 840.00 | 810.00 | 830.00 | 830.00 | 2.47% | 587,500 |
| Feb 13, 2026 | 790.00 | 810.00 | 780.00 | 810.00 | 810.00 | 2.53% | 644,500 |
| Feb 12, 2026 | 805.00 | 830.00 | 775.00 | 790.00 | 790.00 | -2.47% | 1,912,400 |
| Feb 11, 2026 | 765.00 | 815.00 | 765.00 | 810.00 | 810.00 | 5.88% | 2,204,000 |
| Feb 10, 2026 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | -0.65% | 193,400 |
| Feb 9, 2026 | 710.00 | 770.00 | 710.00 | 770.00 | 770.00 | 6.94% | 289,600 |
| Feb 6, 2026 | 695.00 | 720.00 | 695.00 | 720.00 | 720.00 | 2.86% | 339,700 |
| Feb 5, 2026 | 700.00 | 725.00 | 700.00 | 700.00 | 700.00 | 2.19% | 640,300 |
| Feb 4, 2026 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | -7.43% | 3,232,100 |
| Feb 3, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -9.76% | 306,100 |
| Feb 2, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -9.89% | 205,500 |
| Jan 21, 2026 | 730.00 | 910.00 | 730.00 | 910.00 | 910.00 | 24.66% | 12,694,400 |
| Jan 20, 2026 | 640.00 | 735.00 | 635.00 | 730.00 | 730.00 | 14.06% | 5,832,800 |
| Jan 19, 2026 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | -2.29% | 637,800 |
| Jan 15, 2026 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -2.24% | 581,600 |
| Jan 14, 2026 | 685.00 | 685.00 | 660.00 | 670.00 | 670.00 | -2.19% | 6,326,500 |
| Jan 12, 2026 | 620.00 | 715.00 | 620.00 | 685.00 | 685.00 | 16.10% | 6,711,800 |
| Jan 9, 2026 | 540.00 | 590.00 | 540.00 | 590.00 | 590.00 | 24.47% | 12,340,600 |
| Jan 8, 2026 | 382.00 | 474.00 | 374.00 | 474.00 | 474.00 | 24.74% | 12,252,900 |
| Jan 7, 2026 | 354.00 | 396.00 | 342.00 | 380.00 | 380.00 | 7.34% | 3,846,600 |
| Jan 6, 2026 | 344.00 | 356.00 | 342.00 | 354.00 | 354.00 | 2.91% | 718,100 |
| Jan 5, 2026 | 350.00 | 360.00 | 342.00 | 344.00 | 344.00 | -1.71% | 391,400 |
| Jan 2, 2026 | 340.00 | 350.00 | 338.00 | 350.00 | 350.00 | 2.34% | 255,000 |
| Dec 30, 2025 | 342.00 | 344.00 | 338.00 | 342.00 | 342.00 | -0.58% | 232,000 |
| Dec 29, 2025 | 344.00 | 344.00 | 336.00 | 344.00 | 344.00 | -0.58% | 286,000 |
| Dec 24, 2025 | 368.00 | 370.00 | 332.00 | 346.00 | 346.00 | -5.98% | 1,244,200 |
| Dec 23, 2025 | 372.00 | 382.00 | 366.00 | 368.00 | 368.00 | -0.54% | 1,541,500 |
| Dec 22, 2025 | 344.00 | 394.00 | 332.00 | 370.00 | 370.00 | 6.94% | 45,317,900 |
| Dec 19, 2025 | 348.00 | 350.00 | 330.00 | 346.00 | 346.00 | -0.57% | 1,005,300 |
| Dec 18, 2025 | 346.00 | 420.00 | 338.00 | 348.00 | 348.00 | 0.58% | 4,206,200 |
| Dec 17, 2025 | 372.00 | 390.00 | 346.00 | 346.00 | 346.00 | -6.49% | 2,243,800 |
| Dec 16, 2025 | 346.00 | 370.00 | 346.00 | 370.00 | 370.00 | 6.94% | 1,586,100 |
| Dec 15, 2025 | 340.00 | 350.00 | 340.00 | 346.00 | 346.00 | 1.76% | 430,900 |
| Dec 12, 2025 | 338.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 141,600 |
| Dec 11, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 21,500 |
| Dec 10, 2025 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | -1.17% | 155,000 |
| Dec 9, 2025 | 340.00 | 342.00 | 332.00 | 342.00 | 342.00 | 0.59% | 222,500 |
| Dec 8, 2025 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | - | 233,800 |
| Dec 5, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 92,700 |
| Dec 4, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 18,900 |
| Dec 3, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 47,900 |
| Dec 2, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 57,800 |
| Dec 1, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 63,400 |
| Nov 28, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 76,900 |
| Nov 27, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.59% | 44,800 |
| Nov 26, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | -0.58% | 57,500 |
| Nov 25, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 72,700 |
| Nov 24, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 58,700 |
| Nov 21, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 64,100 |
| Nov 20, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | - | 12,500 |
| Nov 19, 2025 | 340.00 | 340.00 | 328.00 | 340.00 | 340.00 | - | 376,200 |
| Nov 18, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | -0.58% | 42,300 |
| Nov 17, 2025 | 342.00 | 342.00 | 340.00 | 342.00 | 342.00 | - | 59,900 |
| Nov 14, 2025 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 1.18% | 70,500 |
| Nov 13, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 113,600 |
| Nov 12, 2025 | 340.00 | 342.00 | 336.00 | 342.00 | 342.00 | 0.59% | 155,000 |
| Nov 11, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.73% | 135,100 |
| Nov 10, 2025 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | - | 47,500 |
| Nov 7, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | -1.14% | 117,100 |
| Nov 6, 2025 | 346.00 | 350.00 | 340.00 | 350.00 | 350.00 | 0.57% | 341,300 |
| Nov 5, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | - | 125,100 |
| Nov 4, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | - | 74,400 |
| Nov 3, 2025 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 42,500 |
| Oct 31, 2025 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | 56,400 |
| Oct 30, 2025 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.57% | 93,800 |
| Oct 29, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1.16% | 130,100 |
| Oct 28, 2025 | 342.00 | 352.00 | 340.00 | 344.00 | 344.00 | 0.58% | 389,100 |
| Oct 27, 2025 | 348.00 | 348.00 | 336.00 | 342.00 | 342.00 | -1.72% | 863,700 |
| Oct 24, 2025 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 71,100 |
| Oct 23, 2025 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 44,300 |
| Oct 22, 2025 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 40,700 |
| Oct 21, 2025 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.57% | 72,700 |
| Oct 20, 2025 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | -1.13% | 266,200 |
| Oct 17, 2025 | 360.00 | 362.00 | 352.00 | 354.00 | 354.00 | -2.21% | 746,000 |
| Oct 16, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 54,100 |
| Oct 15, 2025 | 378.00 | 378.00 | 362.00 | 362.00 | 362.00 | -4.23% | 1,198,100 |
| Oct 14, 2025 | 376.00 | 378.00 | 370.00 | 378.00 | 378.00 | - | 495,400 |
| Oct 13, 2025 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 292,200 |
| Oct 10, 2025 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | -1.55% | 841,100 |
| Oct 9, 2025 | 382.00 | 390.00 | 374.00 | 386.00 | 386.00 | 1.58% | 1,127,800 |
| Oct 8, 2025 | 362.00 | 384.00 | 362.00 | 380.00 | 380.00 | 4.97% | 1,970,100 |
| Oct 7, 2025 | 350.00 | 434.00 | 350.00 | 362.00 | 362.00 | 3.43% | 6,312,100 |
| Oct 6, 2025 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 591,600 |
| Oct 3, 2025 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 1.16% | 121,300 |
| Oct 2, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -1.14% | 305,000 |
| Oct 1, 2025 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 359,100 |
| Sep 30, 2025 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | 341,200 |
| Sep 29, 2025 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | 226,000 |