PT Multi Hanna Kreasindo Tbk MHKI

IDX · Indonesia · Industrial Services

IDR 119.00+2.00 (+1.71%)

Market open· Oct 2, 2026, 8:35 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 118.00	+0.85%	IDR 117.00	IDR 120.00	IDR 114.00	570.30K
2026-10-01	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 115.00	550.90K
2026-09-30	IDR 120.00	+3.45%	IDR 119.00	IDR 129.00	IDR 118.00	1.17M
2026-09-29	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 107.00	3.31M
2026-09-28	IDR 117.00	-3.31%	IDR 121.00	IDR 121.00	IDR 115.00	2.14M
2026-09-25	IDR 121.00	-4.72%	IDR 128.00	IDR 128.00	IDR 118.00	2.25M
2026-09-24	IDR 127.00	0.00%	IDR 129.00	IDR 130.00	IDR 126.00	717.60K
2026-09-23	IDR 127.00	0.00%	IDR 125.00	IDR 128.00	IDR 125.00	1.31M
2026-09-22	IDR 127.00	-2.31%	IDR 130.00	IDR 131.00	IDR 125.00	3.44M
2026-09-21	IDR 130.00	+0.78%	IDR 128.00	IDR 137.00	IDR 128.00	4.55M
2026-09-18	IDR 129.00	-0.77%	IDR 129.00	IDR 131.00	IDR 129.00	1.98M
2026-09-17	IDR 130.00	0.00%	IDR 130.00	IDR 134.00	IDR 129.00	1.29M
2026-09-16	IDR 130.00	-1.52%	IDR 132.00	IDR 133.00	IDR 128.00	1.51M
2026-09-15	IDR 132.00	+2.33%	IDR 129.00	IDR 133.00	IDR 129.00	2.08M
2026-09-14	IDR 129.00	-2.27%	IDR 132.00	IDR 132.00	IDR 128.00	5.01M
2026-09-11	IDR 132.00	-4.35%	IDR 137.00	IDR 137.00	IDR 130.00	6.46M
2026-09-10	IDR 138.00	-4.83%	IDR 147.00	IDR 148.00	IDR 138.00	5.47M
2026-09-09	IDR 145.00	-0.68%	IDR 147.00	IDR 154.00	IDR 144.00	8.47M
2026-09-08	IDR 146.00	+2.10%	IDR 144.00	IDR 148.00	IDR 143.00	2.99M
2026-09-07	IDR 143.00	-0.69%	IDR 144.00	IDR 144.00	IDR 140.00	2.75M
2026-09-04	IDR 144.00	-1.37%	IDR 145.00	IDR 146.00	IDR 142.00	1.87M
2026-09-03	IDR 146.00	+0.69%	IDR 146.00	IDR 148.00	IDR 144.00	2.63M
2026-09-02	IDR 145.00	-2.03%	IDR 148.00	IDR 150.00	IDR 143.00	4.65M
2026-09-01	IDR 148.00	-1.99%	IDR 151.00	IDR 152.00	IDR 146.00	4.22M
2026-08-31	IDR 151.00	+2.72%	IDR 149.00	IDR 155.00	IDR 147.00	15.98M
2026-08-28	IDR 147.00	+2.08%	IDR 144.00	IDR 149.00	IDR 143.00	11.87M
2026-08-27	IDR 144.00	+4.35%	IDR 138.00	IDR 144.00	IDR 136.00	5.04M
2026-08-26	IDR 138.00	-2.13%	IDR 141.00	IDR 152.00	IDR 138.00	23.26M
2026-08-24	IDR 141.00	-1.40%	IDR 143.00	IDR 145.00	IDR 141.00	5.39M
2026-08-21	IDR 143.00	+5.93%	IDR 135.00	IDR 146.00	IDR 134.00	15.07M
2026-08-20	IDR 135.00	+1.50%	IDR 135.00	IDR 135.00	IDR 132.00	2.22M
2026-08-19	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 132.00	1.14M
2026-08-18	IDR 134.00	+0.75%	IDR 133.00	IDR 136.00	IDR 130.00	3.64M
2026-08-14	IDR 133.00	0.00%	IDR 133.00	IDR 135.00	IDR 131.00	2.37M
2026-08-13	IDR 133.00	-1.48%	IDR 136.00	IDR 136.00	IDR 131.00	1.08M
2026-08-12	IDR 135.00	+1.50%	IDR 131.00	IDR 135.00	IDR 131.00	1.27M
2026-08-11	IDR 133.00	-2.21%	IDR 137.00	IDR 138.00	IDR 132.00	2.68M
2026-08-10	IDR 136.00	-2.16%	IDR 140.00	IDR 140.00	IDR 136.00	2.45M
2026-08-07	IDR 139.00	+1.46%	IDR 140.00	IDR 140.00	IDR 137.00	1.89M
2026-08-06	IDR 137.00	-3.52%	IDR 141.00	IDR 141.00	IDR 136.00	6.68M
2026-08-05	IDR 142.00	+3.65%	IDR 142.00	IDR 148.00	IDR 140.00	17.93M
2026-08-04	IDR 137.00	+3.79%	IDR 134.00	IDR 143.00	IDR 132.00	8.24M
2026-08-03	IDR 132.00	-1.49%	IDR 134.00	IDR 135.00	IDR 129.00	2.79M
2026-07-31	IDR 134.00	0.00%	IDR 135.00	IDR 136.00	IDR 132.00	1.58M
2026-07-30	IDR 134.00	+2.29%	IDR 134.00	IDR 134.00	IDR 131.00	874.50K
2026-07-29	IDR 131.00	-2.96%	IDR 135.00	IDR 136.00	IDR 123.00	3.35M
2026-07-28	IDR 135.00	-1.46%	IDR 137.00	IDR 138.00	IDR 135.00	1.56M
2026-07-27	IDR 137.00	+2.24%	IDR 136.00	IDR 138.00	IDR 133.00	1.19M
2026-07-24	IDR 134.00	-3.60%	IDR 139.00	IDR 139.00	IDR 132.00	3.59M
2026-07-23	IDR 139.00	-0.71%	IDR 142.00	IDR 143.00	IDR 138.00	6.52M
2026-07-22	IDR 140.00	0.00%	IDR 142.00	IDR 144.00	IDR 137.00	7.69M
2026-07-21	IDR 140.00	0.00%	IDR 141.00	IDR 146.00	IDR 139.00	10.15M
2026-07-20	IDR 140.00	+4.48%	IDR 135.00	IDR 146.00	IDR 135.00	18.83M
2026-07-17	IDR 134.00	-2.19%	IDR 138.00	IDR 140.00	IDR 132.00	4.45M
2026-07-16	IDR 137.00	+0.74%	IDR 136.00	IDR 144.00	IDR 133.00	7.95M
2026-07-15	IDR 136.00	+1.49%	IDR 135.00	IDR 138.00	IDR 133.00	6.50M
2026-07-14	IDR 134.00	-4.29%	IDR 135.00	IDR 148.00	IDR 132.00	35.92M
2026-07-13	IDR 140.00	+17.65%	IDR 120.00	IDR 155.00	IDR 119.00	88.19M
2026-07-10	IDR 119.00	-0.83%	IDR 120.00	IDR 120.00	IDR 118.00	1.16M
2026-07-09	IDR 120.00	+1.69%	IDR 119.00	IDR 121.00	IDR 118.00	974.40K
2026-07-08	IDR 118.00	-3.28%	IDR 122.00	IDR 124.00	IDR 118.00	1.17M
2026-07-07	IDR 122.00	+2.52%	IDR 119.00	IDR 124.00	IDR 118.00	1.95M
2026-07-06	IDR 119.00	-0.83%	IDR 120.00	IDR 122.00	IDR 116.00	977.90K
2026-07-03	IDR 120.00	+0.84%	IDR 119.00	IDR 125.00	IDR 118.00	880.10K
2026-07-02	IDR 119.00	+3.48%	IDR 116.00	IDR 125.00	IDR 108.00	1.57M
2026-07-01	IDR 115.00	-2.54%	IDR 117.00	IDR 119.00	IDR 110.00	2.03M
2026-06-30	IDR 118.00	-0.84%	IDR 120.00	IDR 120.00	IDR 113.00	1.15M
2026-06-29	IDR 119.00	+1.71%	IDR 118.00	IDR 121.00	IDR 117.00	846.80K
2026-06-26	IDR 117.00	-3.31%	IDR 121.00	IDR 124.00	IDR 115.00	982.60K
2026-06-25	IDR 121.00	+3.42%	IDR 119.00	IDR 123.00	IDR 118.00	807.30K
2026-06-24	IDR 117.00	-4.88%	IDR 121.00	IDR 124.00	IDR 117.00	1.42M
2026-06-23	IDR 123.00	+1.65%	IDR 122.00	IDR 123.00	IDR 119.00	1.87M
2026-06-22	IDR 121.00	-2.42%	IDR 124.00	IDR 127.00	IDR 118.00	1.81M
2026-06-19	IDR 124.00	-2.36%	IDR 127.00	IDR 127.00	IDR 108.00	3.69M
2026-06-18	IDR 127.00	+1.60%	IDR 125.00	IDR 127.00	IDR 119.00	1.13M
2026-06-17	IDR 125.00	-0.79%	IDR 128.00	IDR 131.00	IDR 124.00	1.71M
2026-06-15	IDR 126.00	+4.13%	IDR 122.00	IDR 132.00	IDR 122.00	4.49M
2026-06-12	IDR 121.00	+1.68%	IDR 119.00	IDR 128.00	IDR 119.00	6.07M
2026-06-11	IDR 119.00	-5.56%	IDR 129.00	IDR 129.00	IDR 116.00	1.83M
2026-06-10	IDR 126.00	0.00%	IDR 125.00	IDR 145.00	IDR 113.00	12.30M
2026-06-09	IDR 126.00	+34.04%	IDR 94.00	IDR 126.00	IDR 93.00	3.33M
2026-06-08	IDR 94.00	-6.93%	IDR 102.00	IDR 102.00	IDR 90.00	4.15M
2026-06-05	IDR 101.00	-5.61%	IDR 107.00	IDR 110.00	IDR 101.00	2.57M
2026-06-04	IDR 107.00	-4.46%	IDR 112.00	IDR 114.00	IDR 100.00	4.50M
2026-06-03	IDR 112.00	-12.50%	IDR 128.00	IDR 130.00	IDR 110.00	7.55M
2026-06-02	IDR 128.00	-1.54%	IDR 135.00	IDR 135.00	IDR 128.00	2.10M
2026-05-29	IDR 130.00	-3.70%	IDR 135.00	IDR 136.00	IDR 129.00	3.40M
2026-05-28	IDR 135.00	0.00%	IDR 135.00	IDR 135.00	IDR 135.00	0
2026-05-27	IDR 135.00	0.00%	IDR 135.00	IDR 135.00	IDR 135.00	0
2026-05-26	IDR 135.00	-4.26%	IDR 141.00	IDR 145.00	IDR 134.00	2.70M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 118.00	+0.85%	IDR 117.00	IDR 120.00	IDR 114.00	570.30K
2026-10-01	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 115.00	550.90K
2026-09-30	IDR 120.00	+3.45%	IDR 119.00	IDR 129.00	IDR 118.00	1.17M
2026-09-29	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 107.00	3.31M
2026-09-28	IDR 117.00	-3.31%	IDR 121.00	IDR 121.00	IDR 115.00	2.14M
2026-09-25	IDR 121.00	-4.72%	IDR 128.00	IDR 128.00	IDR 118.00	2.25M
2026-09-24	IDR 127.00	0.00%	IDR 129.00	IDR 130.00	IDR 126.00	717.60K
2026-09-23	IDR 127.00	0.00%	IDR 125.00	IDR 128.00	IDR 125.00	1.31M
2026-09-22	IDR 127.00	-2.31%	IDR 130.00	IDR 131.00	IDR 125.00	3.44M
2026-09-21	IDR 130.00	+0.78%	IDR 128.00	IDR 137.00	IDR 128.00	4.55M
2026-09-18	IDR 129.00	-0.77%	IDR 129.00	IDR 131.00	IDR 129.00	1.98M
2026-09-17	IDR 130.00	0.00%	IDR 130.00	IDR 134.00	IDR 129.00	1.29M
2026-09-16	IDR 130.00	-1.52%	IDR 132.00	IDR 133.00	IDR 128.00	1.51M
2026-09-15	IDR 132.00	+2.33%	IDR 129.00	IDR 133.00	IDR 129.00	2.08M
2026-09-14	IDR 129.00	-2.27%	IDR 132.00	IDR 132.00	IDR 128.00	5.01M
2026-09-11	IDR 132.00	-4.35%	IDR 137.00	IDR 137.00	IDR 130.00	6.46M
2026-09-10	IDR 138.00	-4.83%	IDR 147.00	IDR 148.00	IDR 138.00	5.47M
2026-09-09	IDR 145.00	-0.68%	IDR 147.00	IDR 154.00	IDR 144.00	8.47M
2026-09-08	IDR 146.00	+2.10%	IDR 144.00	IDR 148.00	IDR 143.00	2.99M
2026-09-07	IDR 143.00	-0.69%	IDR 144.00	IDR 144.00	IDR 140.00	2.75M
2026-09-04	IDR 144.00	-1.37%	IDR 145.00	IDR 146.00	IDR 142.00	1.87M
2026-09-03	IDR 146.00	+0.69%	IDR 146.00	IDR 148.00	IDR 144.00	2.63M
2026-09-02	IDR 145.00	-2.03%	IDR 148.00	IDR 150.00	IDR 143.00	4.65M
2026-09-01	IDR 148.00	-1.99%	IDR 151.00	IDR 152.00	IDR 146.00	4.22M
2026-08-31	IDR 151.00	+2.72%	IDR 149.00	IDR 155.00	IDR 147.00	15.98M
2026-08-28	IDR 147.00	+2.08%	IDR 144.00	IDR 149.00	IDR 143.00	11.87M
2026-08-27	IDR 144.00	+4.35%	IDR 138.00	IDR 144.00	IDR 136.00	5.04M
2026-08-26	IDR 138.00	-2.13%	IDR 141.00	IDR 152.00	IDR 138.00	23.26M
2026-08-24	IDR 141.00	-1.40%	IDR 143.00	IDR 145.00	IDR 141.00	5.39M
2026-08-21	IDR 143.00	+5.93%	IDR 135.00	IDR 146.00	IDR 134.00	15.07M
2026-08-20	IDR 135.00	+1.50%	IDR 135.00	IDR 135.00	IDR 132.00	2.22M
2026-08-19	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 132.00	1.14M
2026-08-18	IDR 134.00	+0.75%	IDR 133.00	IDR 136.00	IDR 130.00	3.64M
2026-08-14	IDR 133.00	0.00%	IDR 133.00	IDR 135.00	IDR 131.00	2.37M
2026-08-13	IDR 133.00	-1.48%	IDR 136.00	IDR 136.00	IDR 131.00	1.08M
2026-08-12	IDR 135.00	+1.50%	IDR 131.00	IDR 135.00	IDR 131.00	1.27M
2026-08-11	IDR 133.00	-2.21%	IDR 137.00	IDR 138.00	IDR 132.00	2.68M
2026-08-10	IDR 136.00	-2.16%	IDR 140.00	IDR 140.00	IDR 136.00	2.45M
2026-08-07	IDR 139.00	+1.46%	IDR 140.00	IDR 140.00	IDR 137.00	1.89M
2026-08-06	IDR 137.00	-3.52%	IDR 141.00	IDR 141.00	IDR 136.00	6.68M
2026-08-05	IDR 142.00	+3.65%	IDR 142.00	IDR 148.00	IDR 140.00	17.93M
2026-08-04	IDR 137.00	+3.79%	IDR 134.00	IDR 143.00	IDR 132.00	8.24M
2026-08-03	IDR 132.00	-1.49%	IDR 134.00	IDR 135.00	IDR 129.00	2.79M
2026-07-31	IDR 134.00	0.00%	IDR 135.00	IDR 136.00	IDR 132.00	1.58M
2026-07-30	IDR 134.00	+2.29%	IDR 134.00	IDR 134.00	IDR 131.00	874.50K
2026-07-29	IDR 131.00	-2.96%	IDR 135.00	IDR 136.00	IDR 123.00	3.35M
2026-07-28	IDR 135.00	-1.46%	IDR 137.00	IDR 138.00	IDR 135.00	1.56M
2026-07-27	IDR 137.00	+2.24%	IDR 136.00	IDR 138.00	IDR 133.00	1.19M
2026-07-24	IDR 134.00	-3.60%	IDR 139.00	IDR 139.00	IDR 132.00	3.59M
2026-07-23	IDR 139.00	-0.71%	IDR 142.00	IDR 143.00	IDR 138.00	6.52M
2026-07-22	IDR 140.00	0.00%	IDR 142.00	IDR 144.00	IDR 137.00	7.69M
2026-07-21	IDR 140.00	0.00%	IDR 141.00	IDR 146.00	IDR 139.00	10.15M
2026-07-20	IDR 140.00	+4.48%	IDR 135.00	IDR 146.00	IDR 135.00	18.83M
2026-07-17	IDR 134.00	-2.19%	IDR 138.00	IDR 140.00	IDR 132.00	4.45M
2026-07-16	IDR 137.00	+0.74%	IDR 136.00	IDR 144.00	IDR 133.00	7.95M
2026-07-15	IDR 136.00	+1.49%	IDR 135.00	IDR 138.00	IDR 133.00	6.50M
2026-07-14	IDR 134.00	-4.29%	IDR 135.00	IDR 148.00	IDR 132.00	35.92M
2026-07-13	IDR 140.00	+17.65%	IDR 120.00	IDR 155.00	IDR 119.00	88.19M
2026-07-10	IDR 119.00	-0.83%	IDR 120.00	IDR 120.00	IDR 118.00	1.16M
2026-07-09	IDR 120.00	+1.69%	IDR 119.00	IDR 121.00	IDR 118.00	974.40K
2026-07-08	IDR 118.00	-3.28%	IDR 122.00	IDR 124.00	IDR 118.00	1.17M
2026-07-07	IDR 122.00	+2.52%	IDR 119.00	IDR 124.00	IDR 118.00	1.95M
2026-07-06	IDR 119.00	-0.83%	IDR 120.00	IDR 122.00	IDR 116.00	977.90K
2026-07-03	IDR 120.00	+0.84%	IDR 119.00	IDR 125.00	IDR 118.00	880.10K
2026-07-02	IDR 119.00	+3.48%	IDR 116.00	IDR 125.00	IDR 108.00	1.57M
2026-07-01	IDR 115.00	-2.54%	IDR 117.00	IDR 119.00	IDR 110.00	2.03M
2026-06-30	IDR 118.00	-0.84%	IDR 120.00	IDR 120.00	IDR 113.00	1.15M
2026-06-29	IDR 119.00	+1.71%	IDR 118.00	IDR 121.00	IDR 117.00	846.80K
2026-06-26	IDR 117.00	-3.31%	IDR 121.00	IDR 124.00	IDR 115.00	982.60K
2026-06-25	IDR 121.00	+3.42%	IDR 119.00	IDR 123.00	IDR 118.00	807.30K
2026-06-24	IDR 117.00	-4.88%	IDR 121.00	IDR 124.00	IDR 117.00	1.42M
2026-06-23	IDR 123.00	+1.65%	IDR 122.00	IDR 123.00	IDR 119.00	1.87M
2026-06-22	IDR 121.00	-2.42%	IDR 124.00	IDR 127.00	IDR 118.00	1.81M
2026-06-19	IDR 124.00	-2.36%	IDR 127.00	IDR 127.00	IDR 108.00	3.69M
2026-06-18	IDR 127.00	+1.60%	IDR 125.00	IDR 127.00	IDR 119.00	1.13M
2026-06-17	IDR 125.00	-0.79%	IDR 128.00	IDR 131.00	IDR 124.00	1.71M
2026-06-15	IDR 126.00	+4.13%	IDR 122.00	IDR 132.00	IDR 122.00	4.49M
2026-06-12	IDR 121.00	+1.68%	IDR 119.00	IDR 128.00	IDR 119.00	6.07M
2026-06-11	IDR 119.00	-5.56%	IDR 129.00	IDR 129.00	IDR 116.00	1.83M
2026-06-10	IDR 126.00	0.00%	IDR 125.00	IDR 145.00	IDR 113.00	12.30M
2026-06-09	IDR 126.00	+34.04%	IDR 94.00	IDR 126.00	IDR 93.00	3.33M
2026-06-08	IDR 94.00	-6.93%	IDR 102.00	IDR 102.00	IDR 90.00	4.15M
2026-06-05	IDR 101.00	-5.61%	IDR 107.00	IDR 110.00	IDR 101.00	2.57M
2026-06-04	IDR 107.00	-4.46%	IDR 112.00	IDR 114.00	IDR 100.00	4.50M
2026-06-03	IDR 112.00	-12.50%	IDR 128.00	IDR 130.00	IDR 110.00	7.55M
2026-06-02	IDR 128.00	-1.54%	IDR 135.00	IDR 135.00	IDR 128.00	2.10M
2026-05-29	IDR 130.00	-3.70%	IDR 135.00	IDR 136.00	IDR 129.00	3.40M
2026-05-28	IDR 135.00	0.00%	IDR 135.00	IDR 135.00	IDR 135.00	0
2026-05-27	IDR 135.00	0.00%	IDR 135.00	IDR 135.00	IDR 135.00	0
2026-05-26	IDR 135.00	-4.26%	IDR 141.00	IDR 145.00	IDR 134.00	2.70M