IDX · MHKI · stock
PT Multi Hanna Kreasindo Tbk (MHKI) stock price history
Every IDX trading session of PT Multi Hanna Kreasindo Tbk from Apr 16, 2024 to Sep 28, 2026: 588 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MHKI adjusted close, 2024 to 2026
- IDR 492.24
- All time high, 2024
- IDR 326.47
- 52 week high, IDR 87.97 low
- 588
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MHKI key facts
- PT Multi Hanna Kreasindo Tbk (MHKI) closed at IDR 117.00 on Sep 28, 2026 on IDX.
- MHKI's all time high close is IDR 492.24, set on May 2, 2024; its all time low close is IDR 85.52 on Apr 9, 2025.
- MHKI's 52 week range is IDR 87.97 to IDR 326.47.
- MHKI returned -34.2% over the year to Sep 28, 2026.
- Since Apr 16, 2024 MHKI returned -43%, -20.7% a year compounded.
- MHKI's deepest drawdown was -82.6% from May 2, 2024 to Apr 9, 2025.
- DataCedar holds 588 daily sessions of MHKI history from Apr 16, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MHKI price chart, 2024 to 2026
MHKI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.4% |
| 3 months | +2.3% |
| 6 months | -26.6% |
| Year to date | -41.3% |
| 1 year | -34.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 16, 2024 | -43.3% |
| Compound annual growth, 2.5 years | -20.7% |
MHKI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 492.24 on May 2, 2024
- All time low close
- IDR 85.52 on Apr 9, 2025
- 52 week high
- IDR 326.47 on Oct 13, 2025
- 52 week low
- IDR 87.97 on Jun 8, 2026
- Deepest drawdown
- -82.6% from May 2, 2024 to Apr 9, 2025, not yet recovered
- Best single session
- +34.8% on Jun 24, 2024
- Worst single session
- -29.0% on May 31, 2024
- Volatility, 1 year annualised
- 86.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +118%
- Worst calendar year
- 2025, +118%
MHKI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 16, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 199.40 | IDR 297.15 | IDR 87.97 | IDR 117.00 | -41.3% | 4.5B | 178 |
| 2025 | IDR 91.29 | IDR 326.47 | IDR 81.68 | IDR 199.40 | +118.4% | 5.1B | 236 |
| 2024 | IDR 162.49 | IDR 559.14 | IDR 78.79 | IDR 91.29 | n/a | 6.9B | 174 |
MHKI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 117.00 | -22.5% |
| August 2026 | IDR 151.00 | +12.7% |
| July 2026 | IDR 134.00 | +16.2% |
| June 2026 | IDR 115.34 | -9.2% |
| May 2026 | IDR 127.07 | -29.7% |
| April 2026 | IDR 180.83 | +15.6% |
| March 2026 | IDR 156.39 | -35.5% |
| February 2026 | IDR 242.41 | +7.8% |
| January 2026 | IDR 224.82 | +12.7% |
| December 2025 | IDR 199.40 | -5.6% |
| November 2025 | IDR 211.13 | -11.5% |
| October 2025 | IDR 238.50 | +35.6% |
About the MHKI data
Daily bars. 588 sessions from Apr 16, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MHKI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MHKI share price history
