IDX · MKAP · stock
PT Multikarya Asia Pasifik Raya Tbk (MKAP) stock price history
Every IDX trading session of PT Multikarya Asia Pasifik Raya Tbk from Feb 12, 2024 to Nov 12, 2026: 653 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.
MKAP adjusted close, 2024 to 2026
- IDR 1,245
- All time high, 2026
- IDR 1,270
- 52 week high, IDR 326.60 low
- 653
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MKAP key facts
- PT Multikarya Asia Pasifik Raya Tbk (MKAP) closed at IDR 1,090 on Nov 12, 2026 on IDX.
- MKAP's all time high close is IDR 1,245, set on Jun 25, 2026; its all time low close is IDR 152.56 on Feb 12, 2024.
- MKAP's 52 week range is IDR 326.60 to IDR 1,270.
- MKAP returned +220.1% over the year to Nov 12, 2026.
- Since Feb 12, 2024 MKAP returned +614%, +104.5% a year compounded.
- MKAP's deepest drawdown was -50.9% from May 27, 2024 to Dec 23, 2024.
- DataCedar holds 653 daily sessions of MKAP history from Feb 12, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MKAP price chart, 2024 to 2026
MKAP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -6.8% |
| 6 months | +0.9% |
| Year to date | +220.1% |
| 1 year | +220.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 12, 2024 | +614.5% |
| Compound annual growth, 2.7 years | +104.5% |
MKAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,245 on Jun 25, 2026
- All time low close
- IDR 152.56 on Feb 12, 2024
- 52 week high
- IDR 1,270 on Jun 26, 2026
- 52 week low
- IDR 326.60 on Nov 19, 2025
- Deepest drawdown
- -50.9% from May 27, 2024 to Dec 23, 2024, recovered Jan 8, 2026
- Best single session
- +34.2% on Feb 13, 2024
- Worst single session
- -24.7% on May 30, 2024
- Volatility, 1 year annualised
- 57.4%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2024
- 7.1×
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2025, +49%
MKAP 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 Feb 12, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 338.55 | IDR 1,270 | IDR 336.56 | IDR 1,090 | +220.1% | 283.6M | 207 |
| 2025 | IDR 228.34 | IDR 432.15 | IDR 227.03 | IDR 340.54 | +49.1% | 202.7M | 236 |
| 2024 | IDR 147.64 | IDR 466.53 | IDR 147.64 | IDR 228.34 | n/a | 8.3B | 210 |
MKAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 1,090 | +4.3% |
| October 2026 | IDR 1,045 | -8.3% |
| September 2026 | IDR 1,140 | +1.3% |
| August 2026 | IDR 1,125 | -3.0% |
| July 2026 | IDR 1,160 | -0.4% |
| June 2026 | IDR 1,165 | +9.3% |
| May 2026 | IDR 1,065 | -0.9% |
| April 2026 | IDR 1,075 | 0.0% |
| March 2026 | IDR 1,075 | +24.1% |
| February 2026 | IDR 866.28 | -4.4% |
| January 2026 | IDR 906.11 | +166.1% |
| December 2025 | IDR 340.54 | +0.6% |
About the MKAP data
Daily bars. 653 sessions from Feb 12, 2024 to Nov 12, 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 Nov 5, 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 Feb 12, 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/idx%3AMKAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MKAP share price history
