PT Multikarya Asia Pasifik Raya Tbk MKAP
IDX · Indonesia · Producer Manufacturing
IDR 1,125.00-15.00 (-1.32%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,125.00 | -1.32% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,125.00 | 1.81M |
| 2026-09-30 | IDR 1,140.00 | +1.79% | IDR 1,120.00 | IDR 1,140.00 | IDR 1,120.00 | 1.84M |
| 2026-09-29 | IDR 1,120.00 | -0.44% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,110.00 | 1.79M |
| 2026-09-28 | IDR 1,125.00 | 0.00% | IDR 1,125.00 | IDR 1,135.00 | IDR 1,120.00 |
| 1.71M |
| 2026-09-25 | IDR 1,125.00 | +1.81% | IDR 1,105.00 | IDR 1,125.00 | IDR 1,105.00 | 1.72M |
| 2026-09-24 | IDR 1,105.00 | -0.90% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,100.00 | 1.73M |
| 2026-09-23 | IDR 1,115.00 | +0.90% | IDR 1,100.00 | IDR 1,120.00 | IDR 1,100.00 | 1.59M |
| 2026-09-22 | IDR 1,105.00 | -0.90% | IDR 1,110.00 | IDR 1,125.00 | IDR 1,105.00 | 1.73M |
| 2026-09-21 | IDR 1,115.00 | +0.45% | IDR 1,110.00 | IDR 1,120.00 | IDR 1,100.00 | 1.78M |
| 2026-09-18 | IDR 1,110.00 | -1.77% | IDR 1,125.00 | IDR 1,135.00 | IDR 1,110.00 | 1.77M |
| 2026-09-17 | IDR 1,130.00 | -0.88% | IDR 1,140.00 | IDR 1,150.00 | IDR 1,130.00 | 2.31M |
| 2026-09-16 | IDR 1,140.00 | +0.88% | IDR 1,130.00 | IDR 1,145.00 | IDR 1,130.00 | 2.10M |
| 2026-09-15 | IDR 1,130.00 | -0.44% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,120.00 | 2.09M |
| 2026-09-14 | IDR 1,135.00 | +1.79% | IDR 1,110.00 | IDR 1,135.00 | IDR 1,105.00 | 2.04M |
| 2026-09-11 | IDR 1,115.00 | 0.00% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,110.00 | 38.00K |
| 2026-09-10 | IDR 1,115.00 | 0.00% | IDR 1,115.00 | IDR 1,140.00 | IDR 1,115.00 | 2.61M |
| 2026-09-09 | IDR 1,115.00 | -0.45% | IDR 1,115.00 | IDR 1,120.00 | IDR 1,115.00 | 51.30K |
| 2026-09-08 | IDR 1,120.00 | 0.00% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,115.00 | 22.40K |
| 2026-09-07 | IDR 1,120.00 | -0.44% | IDR 1,125.00 | IDR 1,130.00 | IDR 1,120.00 | 255.20K |
| 2026-09-04 | IDR 1,125.00 | +0.45% | IDR 1,120.00 | IDR 1,125.00 | IDR 1,120.00 | 9.50K |
| 2026-09-03 | IDR 1,120.00 | 0.00% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,120.00 | 300 |
| 2026-09-02 | IDR 1,120.00 | 0.00% | IDR 1,120.00 | IDR 1,125.00 | IDR 1,120.00 | 36.20K |
| 2026-09-01 | IDR 1,120.00 | -0.44% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,120.00 | 23.30K |
| 2026-08-31 | IDR 1,125.00 | 0.00% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,120.00 | 47.70K |
| 2026-08-28 | IDR 1,125.00 | -0.44% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,125.00 | 13.30K |
| 2026-08-27 | IDR 1,130.00 | -0.44% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,130.00 | 27.50K |
| 2026-08-26 | IDR 1,135.00 | -2.58% | IDR 1,165.00 | IDR 1,200.00 | IDR 1,130.00 | 4.76M |
| 2026-08-24 | IDR 1,165.00 | 0.00% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,165.00 | 50.30K |
| 2026-08-21 | IDR 1,165.00 | 0.00% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,165.00 | 4.00K |
| 2026-08-20 | IDR 1,165.00 | 0.00% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,165.00 | 4.00K |
| 2026-08-19 | IDR 1,165.00 | -0.43% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,165.00 | 600 |
| 2026-08-18 | IDR 1,170.00 | +0.43% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,165.00 | 7.60K |
| 2026-08-14 | IDR 1,165.00 | 0.00% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,165.00 | 6.40K |
| 2026-08-13 | IDR 1,165.00 | -0.43% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,165.00 | 201.20K |
| 2026-08-12 | IDR 1,170.00 | 0.00% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,165.00 | 500 |
| 2026-08-11 | IDR 1,170.00 | 0.00% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,165.00 | 1.20K |
| 2026-08-10 | IDR 1,170.00 | 0.00% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,165.00 | 12.10K |
| 2026-08-07 | IDR 1,170.00 | +0.43% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,165.00 | 19.30K |
| 2026-08-06 | IDR 1,165.00 | -0.43% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,165.00 | 22.30K |
| 2026-08-05 | IDR 1,170.00 | 0.00% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,165.00 | 65.70K |
| 2026-08-04 | IDR 1,170.00 | +0.43% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,165.00 | 61.80K |
| 2026-08-03 | IDR 1,165.00 | +0.43% | IDR 1,160.00 | IDR 1,165.00 | IDR 1,160.00 | 48.50K |
| 2026-07-31 | IDR 1,160.00 | -0.43% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,160.00 | 31.60K |
| 2026-07-30 | IDR 1,165.00 | +0.43% | IDR 1,160.00 | IDR 1,165.00 | IDR 1,160.00 | 11.80K |
| 2026-07-29 | IDR 1,160.00 | -0.43% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,160.00 | 293.50K |
| 2026-07-28 | IDR 1,165.00 | +0.43% | IDR 1,160.00 | IDR 1,165.00 | IDR 1,160.00 | 133.40K |
| 2026-07-27 | IDR 1,160.00 | -0.43% | IDR 1,160.00 | IDR 1,165.00 | IDR 1,160.00 | 58.40K |
| 2026-07-24 | IDR 1,165.00 | 0.00% | IDR 1,160.00 | IDR 1,165.00 | IDR 1,160.00 | 72.60K |
| 2026-07-23 | IDR 1,165.00 | +0.43% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,160.00 | 33.10K |
| 2026-07-22 | IDR 1,160.00 | 0.00% | IDR 1,160.00 | IDR 1,165.00 | IDR 1,160.00 | 36.30K |
| 2026-07-21 | IDR 1,160.00 | 0.00% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,160.00 | 50.80K |
| 2026-07-20 | IDR 1,160.00 | 0.00% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,160.00 | 15.80K |
| 2026-07-17 | IDR 1,160.00 | 0.00% | IDR 1,160.00 | IDR 1,165.00 | IDR 1,160.00 | 8.40K |
| 2026-07-16 | IDR 1,160.00 | -0.43% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,160.00 | 136.30K |
| 2026-07-15 | IDR 1,165.00 | 0.00% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,155.00 | 336.30K |
| 2026-07-14 | IDR 1,165.00 | -0.43% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,145.00 | 725.70K |
| 2026-07-13 | IDR 1,170.00 | 0.00% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,160.00 | 192.80K |
| 2026-07-10 | IDR 1,170.00 | -0.85% | IDR 1,180.00 | IDR 1,180.00 | IDR 1,170.00 | 370.80K |
| 2026-07-09 | IDR 1,180.00 | 0.00% | IDR 1,175.00 | IDR 1,180.00 | IDR 1,175.00 | 8.30K |
| 2026-07-08 | IDR 1,180.00 | -1.67% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,175.00 | 811.30K |
| 2026-07-07 | IDR 1,200.00 | 0.00% | IDR 1,200.00 | IDR 1,205.00 | IDR 1,175.00 | 2.65M |
| 2026-07-06 | IDR 1,200.00 | -0.83% | IDR 1,210.00 | IDR 1,215.00 | IDR 1,190.00 | 2.40M |
| 2026-07-03 | IDR 1,210.00 | +1.26% | IDR 1,195.00 | IDR 1,220.00 | IDR 1,190.00 | 3.75M |
| 2026-07-02 | IDR 1,195.00 | +1.27% | IDR 1,180.00 | IDR 1,215.00 | IDR 1,165.00 | 9.39M |
| 2026-07-01 | IDR 1,180.00 | +0.85% | IDR 1,170.00 | IDR 1,195.00 | IDR 1,165.00 | 2.98M |
| 2026-06-30 | IDR 1,170.00 | -4.10% | IDR 1,215.00 | IDR 1,225.00 | IDR 1,155.00 | 4.84M |
| 2026-06-29 | IDR 1,220.00 | -2.40% | IDR 1,250.00 | IDR 1,255.00 | IDR 1,205.00 | 4.55M |
| 2026-06-26 | IDR 1,250.00 | 0.00% | IDR 1,250.00 | IDR 1,275.00 | IDR 1,225.00 | 6.19M |
| 2026-06-25 | IDR 1,250.00 | +5.49% | IDR 1,185.00 | IDR 1,265.00 | IDR 1,140.00 | 21.11M |
| 2026-06-24 | IDR 1,185.00 | +7.73% | IDR 1,100.00 | IDR 1,185.00 | IDR 1,100.00 | 10.86M |
| 2026-06-23 | IDR 1,100.00 | +6.28% | IDR 1,035.00 | IDR 1,120.00 | IDR 1,035.00 | 10.49M |
| 2026-06-22 | IDR 1,035.00 | 0.00% | IDR 1,035.00 | IDR 1,035.00 | IDR 1,035.00 | 800 |
| 2026-06-19 | IDR 1,035.00 | -0.48% | IDR 1,040.00 | IDR 1,040.00 | IDR 1,035.00 | 200 |
| 2026-06-18 | IDR 1,040.00 | 0.00% | IDR 1,040.00 | IDR 1,040.00 | IDR 1,040.00 | 2.30K |
| 2026-06-17 | IDR 1,040.00 | -0.48% | IDR 1,040.00 | IDR 1,045.00 | IDR 1,040.00 | 2.00K |
| 2026-06-15 | IDR 1,045.00 | 0.00% | IDR 1,040.00 | IDR 1,045.00 | IDR 1,035.00 | 265.70K |
| 2026-06-12 | IDR 1,045.00 | -0.48% | IDR 1,045.00 | IDR 1,050.00 | IDR 1,045.00 | 170.30K |
| 2026-06-11 | IDR 1,050.00 | 0.00% | IDR 1,045.00 | IDR 1,050.00 | IDR 1,045.00 | 91.20K |
| 2026-06-10 | IDR 1,050.00 | -0.47% | IDR 1,060.00 | IDR 1,060.00 | IDR 1,050.00 | 258.50K |
| 2026-06-09 | IDR 1,055.00 | -0.94% | IDR 1,065.00 | IDR 1,065.00 | IDR 1,055.00 | 289.90K |
| 2026-06-08 | IDR 1,065.00 | 0.00% | IDR 1,065.00 | IDR 1,070.00 | IDR 1,065.00 | 140.60K |
| 2026-06-05 | IDR 1,065.00 | -0.47% | IDR 1,070.00 | IDR 1,070.00 | IDR 1,065.00 | 21.80K |
| 2026-06-04 | IDR 1,070.00 | 0.00% | IDR 1,070.00 | IDR 1,070.00 | IDR 1,060.00 | 158.90K |
| 2026-06-03 | IDR 1,070.00 | -0.47% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,070.00 | 5.40K |
| 2026-06-02 | IDR 1,075.00 | +0.47% | IDR 1,070.00 | IDR 1,075.00 | IDR 1,070.00 | 57.40K |
| 2026-05-29 | IDR 1,070.00 | -1.38% | IDR 1,085.00 | IDR 1,085.00 | IDR 1,070.00 | 305.20K |
| 2026-05-28 | IDR 1,085.00 | 0.00% | IDR 1,085.00 | IDR 1,085.00 | IDR 1,085.00 | 0 |
| 2026-05-27 | IDR 1,085.00 | 0.00% | IDR 1,085.00 | IDR 1,085.00 | IDR 1,085.00 | 0 |
| 2026-05-26 | IDR 1,085.00 | 0.00% | IDR 1,085.00 | IDR 1,085.00 | IDR 1,070.00 | 279.90K |
| 2026-05-25 | IDR 1,085.00 | 0.00% | IDR 1,085.00 | IDR 1,085.00 | IDR 1,070.00 | 366.60K |