PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia
· Delayed Price · Currency is IDR 340.00
+2.00 (0.59%)
Dec 5, 2025, 3:42 PM WIB
IDX:MKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.57% | 33,200 |
| Sep 25, 2025 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | -1.69% | 391,100 |
| Sep 24, 2025 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | -1.67% | 356,200 |
| Sep 23, 2025 | 360.00 | 360.00 | 342.00 | 360.00 | 360.00 | - | 1,301,900 |
| Sep 22, 2025 | 360.00 | 360.00 | 346.00 | 360.00 | 360.00 | 0.56% | 1,205,500 |
| Sep 19, 2025 | 358.00 | 358.00 | 352.00 | 358.00 | 358.00 | - | 575,600 |
| Sep 18, 2025 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.56% | 46,400 |
| Sep 17, 2025 | 350.00 | 356.00 | 348.00 | 356.00 | 356.00 | 1.71% | 135,900 |
| Sep 16, 2025 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 1.16% | 92,900 |
| Sep 15, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | -0.57% | 297,500 |
| Sep 12, 2025 | 348.00 | 352.00 | 342.00 | 348.00 | 348.00 | -0.57% | 712,000 |
| Sep 11, 2025 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | 0.57% | 503,700 |
| Sep 10, 2025 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | -2.79% | 888,400 |
| Sep 9, 2025 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | - | 454,800 |
| Sep 8, 2025 | 362.00 | 364.00 | 358.00 | 358.00 | 358.00 | -0.56% | 335,000 |
| Sep 4, 2025 | 362.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 198,200 |
| Sep 3, 2025 | 358.00 | 362.00 | 354.00 | 362.00 | 362.00 | 0.56% | 519,900 |
| Sep 2, 2025 | 358.00 | 362.00 | 356.00 | 360.00 | 360.00 | - | 489,900 |
| Sep 1, 2025 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | - | 440,100 |
| Aug 29, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 46,600 |
| Aug 28, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 138,300 |
| Aug 27, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 401,300 |
| Aug 26, 2025 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1.12% | 152,500 |
| Aug 25, 2025 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 162,200 |
| Aug 22, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.56% | 70,600 |
| Aug 21, 2025 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.56% | 272,100 |
| Aug 20, 2025 | 360.00 | 372.00 | 352.00 | 356.00 | 356.00 | -0.56% | 1,368,700 |
| Aug 19, 2025 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | -0.56% | 70,300 |
| Aug 15, 2025 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | - | 169,500 |
| Aug 14, 2025 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | -1.64% | 1,064,600 |
| Aug 13, 2025 | 344.00 | 372.00 | 344.00 | 366.00 | 366.00 | 6.40% | 1,578,800 |
| Aug 12, 2025 | 346.00 | 348.00 | 338.00 | 344.00 | 344.00 | -1.15% | 706,400 |
| Aug 11, 2025 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.57% | 97,800 |
| Aug 8, 2025 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | 103,900 |
| Aug 7, 2025 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.57% | 131,900 |
| Aug 6, 2025 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | - | 148,100 |
| Aug 5, 2025 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | - | 144,200 |
| Aug 4, 2025 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.57% | 282,200 |
| Aug 1, 2025 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.58% | 153,700 |
| Jul 31, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 76,500 |
| Jul 30, 2025 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | -1.69% | 309,400 |
| Jul 29, 2025 | 352.00 | 354.00 | 350.00 | 354.00 | 354.00 | - | 202,000 |
| Jul 28, 2025 | 354.00 | 360.00 | 354.00 | 354.00 | 354.00 | - | 317,100 |
| Jul 25, 2025 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 426,800 |
| Jul 24, 2025 | 342.00 | 360.00 | 340.00 | 352.00 | 352.00 | 3.53% | 1,787,700 |
| Jul 23, 2025 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 2.41% | 328,800 |
| Jul 22, 2025 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | - | 670,900 |
| Jul 21, 2025 | 330.00 | 332.00 | 326.00 | 332.00 | 332.00 | 0.61% | 370,400 |
| Jul 18, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 25,500 |
| Jul 17, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 139,000 |