Stock listing
IDX:MHKI PT Multi Hanna Kreasindo Tbk Saham
Follow PT Multi Hanna Kreasindo Tbk into a list and get an email when it puts out news.
Share price · IDX:MHKI
96.00 IDR +1.00 (+1.1%)
Close on Nov 3, 2026
- Day range
- 93.00 – 104.00 IDRNov 3, 2026
- Volume
- 4.05M sharesNov 3, 2026
- Market cap
- 360.0B IDRAt the close on Nov 3, 2026 · price × 3.75B shares outstanding
- 52-week range
- 90.00 – 304.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 594.7M IDRMedian day 2.63M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:MHKI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 96.00 | +1.00 | +1.1% | 95.00 | 104.00 | 93.00 | 4,053,500 | |
| 95.00 | 0.00 | 0.0% | 94.00 | 99.00 | 93.00 | 2,800,700 | |
| 95.00 | -3.00 | -3.1% | 94.00 | 97.00 | 92.00 | 2,547,200 | |
| 98.00 | -6.00 | -5.8% | 104.00 | 108.00 | 97.00 | 3,360,600 | |
| 104.00 | -4.00 | -3.7% | 107.00 | 107.00 | 101.00 | 2,030,100 | |
| 108.00 | -8.00 | -6.9% | 115.00 | 117.00 | 108.00 | 3,833,300 | |
| 116.00 | -3.00 | -2.5% | 124.00 | 127.00 | 112.00 | 9,503,200 | |
| 119.00 | +6.00 | +5.3% | 115.00 | 130.00 | 115.00 | 26,950,200 | |
| 113.00 | +14.00 | +14.1% | 99.00 | 126.00 | 97.00 | 29,739,000 | |
| 99.00 | -2.00 | -2.0% | 100.00 | 103.00 | 95.00 | 1,186,500 | |
| 101.00 | +8.00 | +8.6% | 93.00 | 101.00 | 93.00 | 2,902,200 | |
| 93.00 | -5.00 | -5.1% | 92.00 | 95.00 | 92.00 | 3,103,600 | |
| 98.00 | -17.00 | -14.8% | 98.00 | 112.00 | 98.00 | 5,984,700 | |
| 115.00 | -1.00 | -0.9% | 118.00 | 118.00 | 112.00 | 892,100 | |
| 116.00 | -2.00 | -1.7% | 117.00 | 118.00 | 116.00 | 482,900 | |
| 118.00 | 0.00 | 0.0% | 118.00 | 119.00 | 115.00 | 1,126,100 | |
| 118.00 | -3.00 | -2.5% | 120.00 | 126.00 | 117.00 | 727,400 | |
| 121.00 | +3.00 | +2.5% | 118.00 | 123.00 | 117.00 | 483,100 | |
| 118.00 | -4.00 | -3.3% | 122.00 | 124.00 | 118.00 | 1,043,800 | |
| 122.00 | +2.00 | +1.7% | 122.00 | 127.00 | 121.00 | 744,200 | |
| 120.00 | +1.00 | +0.8% | 119.00 | 125.00 | 115.00 | 1,780,500 | |
| 119.00 | 0.00 | 0.0% | 119.00 | 120.00 | 116.00 | 431,600 | |
| 119.00 | +2.00 | +1.7% | 117.00 | 120.00 | 114.00 | 654,800 | |
| 117.00 | -3.00 | -2.5% | 120.00 | 120.00 | 115.00 | 550,900 | |
| 120.00 | +4.00 | +3.4% | 119.00 | 129.00 | 118.00 | 1,165,700 | |
| 116.00 | -1.00 | -0.9% | 117.00 | 118.00 | 107.00 | 3,308,000 | |
| 117.00 | -4.00 | -3.3% | 121.00 | 121.00 | 115.00 | 2,139,200 | |
| 121.00 | -6.00 | -4.7% | 128.00 | 128.00 | 118.00 | 2,245,900 | |
| 127.00 | 0.00 | 0.0% | 129.00 | 130.00 | 126.00 | 717,600 | |
| 127.00 | 0.00 | 0.0% | 125.00 | 128.00 | 125.00 | 1,313,100 | |
| 127.00 | -3.00 | -2.3% | 130.00 | 131.00 | 125.00 | 3,444,700 | |
| 130.00 | +1.00 | +0.8% | 128.00 | 137.00 | 128.00 | 4,550,500 | |
| 129.00 | -1.00 | -0.8% | 129.00 | 131.00 | 129.00 | 1,976,000 | |
| 130.00 | 0.00 | 0.0% | 130.00 | 134.00 | 129.00 | 1,290,900 | |
| 130.00 | -2.00 | -1.5% | 132.00 | 133.00 | 128.00 | 1,509,900 | |
| 132.00 | +3.00 | +2.3% | 129.00 | 133.00 | 129.00 | 2,081,100 | |
| 129.00 | -3.00 | -2.3% | 132.00 | 132.00 | 128.00 | 5,014,600 | |
| 132.00 | -6.00 | -4.3% | 137.00 | 137.00 | 130.00 | 6,460,600 | |
| 138.00 | -7.00 | -4.8% | 147.00 | 148.00 | 138.00 | 5,474,600 | |
| 145.00 | -1.00 | -0.7% | 147.00 | 154.00 | 144.00 | 8,468,900 | |
| 146.00 | +3.00 | +2.1% | 144.00 | 148.00 | 143.00 | 2,990,200 | |
| 143.00 | -1.00 | -0.7% | 144.00 | 144.00 | 140.00 | 2,748,100 | |
| 144.00 | -2.00 | -1.4% | 145.00 | 146.00 | 142.00 | 1,867,300 | |
| 146.00 | +1.00 | +0.7% | 146.00 | 148.00 | 144.00 | 2,634,200 | |
| 145.00 | -3.00 | -2.0% | 148.00 | 150.00 | 143.00 | 4,649,800 | |
| 148.00 | -3.00 | -2.0% | 151.00 | 152.00 | 146.00 | 4,221,600 | |
| 151.00 | +4.00 | +2.7% | 149.00 | 155.00 | 147.00 | 15,984,600 | |
| 147.00 | +3.00 | +2.1% | 144.00 | 149.00 | 143.00 | 11,870,300 | |
| 144.00 | +6.00 | +4.3% | 138.00 | 144.00 | 136.00 | 5,041,400 | |
| 138.00 | -3.00 | -2.1% | 141.00 | 152.00 | 138.00 | 23,256,500 | |
| 141.00 | 0.00 | 0.0% | 141.00 | 141.00 | 141.00 | 0 | |
| 141.00 | -2.00 | -1.4% | 143.00 | 145.00 | 141.00 | 5,394,700 | |
| 143.00 | +8.00 | +5.9% | 135.00 | 146.00 | 134.00 | 15,066,400 | |
| 135.00 | +2.00 | +1.5% | 135.00 | 135.00 | 132.00 | 2,221,400 | |
| 133.00 | -1.00 | -0.7% | 134.00 | 135.00 | 132.00 | 1,139,500 | |
| 134.00 | +1.00 | +0.8% | 133.00 | 136.00 | 130.00 | 3,643,900 | |
| 133.00 | 0.00 | 0.0% | 133.00 | 133.00 | 133.00 | 0 | |
| 133.00 | 0.00 | 0.0% | 133.00 | 135.00 | 131.00 | 2,365,900 | |
| 133.00 | -2.00 | -1.5% | 136.00 | 136.00 | 131.00 | 1,079,200 | |
| 135.00 | +2.00 | +1.5% | 131.00 | 135.00 | 131.00 | 1,273,200 | |
| 133.00 | -3.00 | -2.2% | 137.00 | 138.00 | 132.00 | 2,676,000 | |
| 136.00 | -3.00 | -2.2% | 140.00 | 140.00 | 136.00 | 2,452,800 | |
| 139.00 | +2.00 | +1.5% | 140.00 | 140.00 | 137.00 | 1,892,500 | |
| 137.00 | -5.00 | -3.5% | 141.00 | 141.00 | 136.00 | 6,679,100 | |
| 142.00 | +5.00 | +3.6% | 142.00 | 148.00 | 140.00 | 17,934,200 | |
| 137.00 | +5.00 | +3.8% | 134.00 | 143.00 | 132.00 | 8,239,800 | |
| 132.00 | -2.00 | -1.5% | 134.00 | 135.00 | 129.00 | 2,786,500 |
- Ticker
- IDX:MHKI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Waste & environmental services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Advertisement Submission
Latest news
Advertisement Submission
Nov 2, 2026
Closed 96.00 (+1.1%) on Nov 3, 2026
Explanation on Request for Explanation of the Exchange
Oct 26, 2026
Closed 108.00 (-6.9%) on Oct 27, 2026
Report of Use of Fund from The Public Offering
Oct 14, 2026
Closed 115.00 (-0.9%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Aug 7, 2026
Closed 136.00 (-2.2%) on Aug 10, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 10, 2026
Closed 140.00 (+17.6%) on Jul 13, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 25, 2026
Closed 121.00 (+3.4%) on Jun 25, 2026
Public Expose Report Disclosure - Annual
Jun 24, 2026
Closed 121.00 (+3.4%) on Jun 25, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 24, 2026
Closed 121.00 (+3.4%) on Jun 25, 2026
Public Expose Material Submission - Annual
Jun 17, 2026
Closed 127.00 (+1.6%) on Jun 18, 2026
General Announcement Public Expose - Annual
Jun 8, 2026
Closed 126.00 (+34.0%) on Jun 9, 2026
PT Multi Hanna Kreasindo Tbk on 6ix
- Sector
- Industrials
- Industry
- Waste & environmental services
- News releases
- 15 in the last 12 months · 15 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Multi Hanna Kreasindo Tbk.