PT Multi Hanna Kreasindo Tbk(ID:MHKI)
Rp92.00-1.00 (-1.08%)
ID:MHKI
PT Multi Hanna Kreasindo Tbk historical prices
Rp92.00
At close:-1.00 (-1.08%)
PT Multi Hanna Kreasindo Tbk (MHKI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 753,900 | 0.17 |
| Nov 10, 2026 | 94.00 | 98.00 | 90.00 | 93.00 | 93.00 | +1.09% | 5,300,200 | 1.21 |
| Nov 09, 2026 | 92.00 | 94.00 | 87.00 | 93.00 | 93.00 | +1.09% | 2,912,500 | 0.67 |
| Nov 06, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -2.13% | 1,203,200 | 0.28 |
| Nov 05, 2026 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | +2.17% | 2,744,500 | 0.63 |
| Nov 04, 2026 | 95.00 | 95.00 | 90.00 | 92.00 | 92.00 | -4.17% | 4,991,300 | 1.16 |
| Nov 03, 2026 | 95.00 | 104.00 | 93.00 | 96.00 | 96.00 | +1.05% | 4,053,500 | 0.93 |
| Nov 02, 2026 | 94.00 | 99.00 | 93.00 | 95.00 | 95.00 | 0.00% | 2,800,700 | 0.61 |
| Oct 30, 2026 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | -3.06% | 2,547,200 | 0.54 |
| Oct 29, 2026 | 104.00 | 108.00 | 97.00 | 98.00 | 98.00 | -5.77% | 3,360,600 | 0.72 |
| Oct 28, 2026 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | -3.70% | 2,030,100 | 0.43 |
| Oct 27, 2026 | 115.00 | 117.00 | 108.00 | 108.00 | 108.00 | -6.90% | 3,833,300 | 0.83 |
| Oct 26, 2026 | 124.00 | 127.00 | 112.00 | 116.00 | 116.00 | -2.52% | 9,503,200 | 2.10 |
| Oct 23, 2026 | 115.00 | 130.00 | 115.00 | 119.00 | 119.00 | +5.31% | 26,950,200 | 6.53 |
| Oct 22, 2026 | 99.00 | 126.00 | 97.00 | 113.00 | 113.00 | +14.14% | 29,739,000 | 8.09 |
| Oct 21, 2026 | 100.00 | 103.00 | 95.00 | 99.00 | 99.00 | -1.98% | 1,186,500 | 0.32 |
| Oct 20, 2026 | 93.00 | 101.00 | 93.00 | 101.00 | 101.00 | +8.60% | 2,902,200 | 0.77 |
| Oct 19, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | -5.10% | 3,103,600 | 0.81 |
| Oct 16, 2026 | 98.00 | 112.00 | 98.00 | 98.00 | 98.00 | -14.78% | 5,530,300 | 1.41 |
| Oct 15, 2026 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | -0.86% | 892,100 | 0.21 |
| Oct 14, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 482,900 | 0.11 |
| Oct 13, 2026 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.00% | 1,126,100 | 0.26 |
| Oct 12, 2026 | 120.00 | 126.00 | 117.00 | 118.00 | 118.00 | -2.48% | 727,400 | 0.16 |
| Oct 09, 2026 | 118.00 | 123.00 | 117.00 | 121.00 | 121.00 | +2.54% | 483,100 | 0.10 |
| Oct 08, 2026 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | -3.28% | 1,043,800 | 0.16 |
| Oct 07, 2026 | 122.00 | 127.00 | 121.00 | 122.00 | 122.00 | +1.67% | 744,200 | 0.12 |
| Oct 06, 2026 | 119.00 | 125.00 | 115.00 | 120.00 | 120.00 | +0.84% | 1,780,500 | 0.28 |
| Oct 05, 2026 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 0.00% | 431,600 | 0.07 |
| Oct 02, 2026 | 117.00 | 120.00 | 114.00 | 119.00 | 119.00 | +1.71% | 654,800 | 0.10 |
| Oct 01, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.50% | 550,900 | 0.09 |
| Sep 30, 2026 | 119.00 | 129.00 | 118.00 | 120.00 | 120.00 | +3.45% | 1,165,700 | 0.18 |
| Sep 29, 2026 | 117.00 | 118.00 | 107.00 | 116.00 | 116.00 | -0.85% | 3,308,000 | 0.52 |
| Sep 28, 2026 | 121.00 | 121.00 | 115.00 | 117.00 | 117.00 | -3.31% | 2,139,200 | 0.33 |
| Sep 25, 2026 | 128.00 | 128.00 | 118.00 | 121.00 | 121.00 | -4.72% | 2,245,900 | 0.35 |
| Sep 24, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 0.00% | 717,600 | 0.11 |
| Sep 23, 2026 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 0.00% | 1,313,100 | 0.21 |
| Sep 22, 2026 | 130.00 | 131.00 | 125.00 | 127.00 | 127.00 | -2.31% | 3,444,700 | 0.54 |
| Sep 21, 2026 | 128.00 | 137.00 | 128.00 | 130.00 | 130.00 | +0.78% | 4,550,500 | 0.72 |
| Sep 18, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,976,000 | 0.31 |
| Sep 17, 2026 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 0.00% | 1,290,900 | 0.20 |
| Sep 16, 2026 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | -1.52% | 1,509,900 | 0.24 |
| Sep 15, 2026 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | +2.33% | 2,081,100 | 0.33 |
| Sep 14, 2026 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -2.27% | 5,014,600 | 0.80 |
| Sep 11, 2026 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | -4.35% | 6,460,600 | 1.05 |
| Sep 10, 2026 | 147.00 | 148.00 | 138.00 | 138.00 | 138.00 | -4.83% | 5,474,600 | 0.89 |
| Sep 09, 2026 | 147.00 | 154.00 | 144.00 | 145.00 | 145.00 | -0.68% | 8,468,900 | 1.39 |
| Sep 08, 2026 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | +2.10% | 2,990,200 | 0.49 |
| Sep 07, 2026 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | -0.69% | 2,748,100 | 0.44 |
| Sep 04, 2026 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 1,867,300 | 0.30 |
| Sep 03, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | +0.69% | 2,634,200 | 0.42 |
