PT Multikarya Asia Pasifik Raya Tbk (IDX:MKAP)
Indonesia
· Delayed Price · Currency is IDR 352.00
+2.00 (0.57%)
Sep 29, 2025, 10:00 AM WIB
IDX:MKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.57% | 34,200 |
| 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% | 1,239,100 |
| 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% | 50,100 |
| 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% | 96,500 |
| 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 | - | 471,700 |
| 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 | - | 46,900 |
| Aug 28, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 141,600 |
| 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% | 163,200 |
| 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% | 272,500 |
| Aug 20, 2025 | 360.00 | 372.00 | 352.00 | 356.00 | 356.00 | -0.56% | 1,371,700 |
| 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% | 726,000 |
| 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% | 154,900 |
| 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 |