PT Multikarya Asia Pasifik Raya Tbk(ID:MKAP)
Rp1,075.00-5.00 (-0.46%)
ID:MKAP
PT Multikarya Asia Pasifik Raya Tbk historical prices
Rp1,075.00
At close:-5.00 (-0.46%)
PT Multikarya Asia Pasifik Raya Tbk (MKAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,080.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | 1,807,100 | 1.28 |
| Nov 10, 2026 | 1,075.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | +0.93% | 1,849,200 | 1.34 |
| Nov 09, 2026 | 1,070.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | +0.47% | 1,703,500 | 1.26 |
| Nov 06, 2026 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.00% | 1,743,300 | 1.31 |
| Nov 05, 2026 | 1,045.00 | 1,070.00 | 1,045.00 | 1,070.00 | 1,070.00 | +2.39% | 1,758,200 | 1.35 |
| Nov 04, 2026 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | -1.42% | 2,140,500 | 1.69 |
| Nov 03, 2026 | 1,055.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | +0.47% | 2,101,400 | 1.70 |
| Nov 02, 2026 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | +0.96% | 2,222,900 | 1.85 |
| Oct 30, 2026 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.95% | 1,412,400 | 1.20 |
| Oct 29, 2026 | 1,090.00 | 1,095.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.21% | 2,903,400 | 2.56 |
| Oct 28, 2026 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | +1.40% | 2,407,400 | 2.20 |
| Oct 27, 2026 | 1,075.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.00% | 1,722,400 | 1.61 |
| Oct 26, 2026 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | +1.42% | 1,688,300 | 1.61 |
| Oct 23, 2026 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | +0.47% | 2,193,700 | 2.16 |
| Oct 22, 2026 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | -0.47% | 2,059,200 | 2.10 |
| Oct 21, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.00% | 1,710,900 | 1.79 |
| Oct 20, 2026 | 1,045.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | +1.44% | 1,968,200 | 2.13 |
| Oct 19, 2026 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,045.00 | -1.42% | 1,433,100 | 1.59 |
| Oct 16, 2026 | 1,105.00 | 1,105.00 | 1,060.00 | 1,060.00 | 1,060.00 | -4.93% | 2,979,600 | 3.48 |
| Oct 15, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.33% | 1,980,100 | 2.40 |
| Oct 14, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | +0.89% | 1,941,900 | 2.44 |
| Oct 13, 2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.44% | 1,887,900 | 2.46 |
| Oct 12, 2026 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | +0.90% | 1,704,600 | 2.29 |
| Oct 09, 2026 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.33% | 1,508,200 | 2.06 |
| Oct 08, 2026 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.44% | 1,350,400 | 1.89 |
| Oct 07, 2026 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.87% | 2,343,400 | 3.43 |
| Oct 06, 2026 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | +0.44% | 2,554,500 | 3.97 |
| Oct 05, 2026 | 1,135.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | +0.44% | 1,783,600 | 2.84 |
| Oct 02, 2026 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | +0.89% | 1,800,900 | 2.81 |
| Oct 01, 2026 | 1,140.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 1,809,900 | 2.78 |
| Sep 30, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | +1.79% | 1,839,200 | 2.70 |
| Sep 29, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.44% | 1,789,700 | 2.23 |
| Sep 28, 2026 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.00% | 1,714,500 | 2.09 |
| Sep 25, 2026 | 1,105.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | +1.81% | 1,721,200 | 1.98 |
| Sep 24, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.90% | 1,731,600 | 1.89 |
| Sep 23, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | +0.90% | 1,594,700 | 1.61 |
| Sep 22, 2026 | 1,110.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.90% | 1,732,300 | 1.34 |
| Sep 21, 2026 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | +0.45% | 1,783,900 | 1.24 |
| Sep 18, 2026 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 1,767,400 | 1.12 |
| Sep 17, 2026 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 2,305,000 | 1.49 |
| Sep 16, 2026 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | +0.88% | 2,104,400 | 1.39 |
| Sep 15, 2026 | 1,135.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.44% | 2,085,600 | 1.41 |
| Sep 14, 2026 | 1,110.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | +1.79% | 2,040,200 | 1.41 |
| Sep 11, 2026 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.00% | 38,000 | 0.03 |
| Sep 10, 2026 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.00% | 2,611,400 | 1.86 |
| Sep 09, 2026 | 1,115.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 51,300 | 0.04 |
| Sep 08, 2026 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.00% | 22,400 | 0.02 |
| Sep 07, 2026 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 255,200 | 0.18 |
| Sep 04, 2026 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | +0.45% | 9,500 | 0.01 |
| Sep 03, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 300 | 0.00 |
