PT Metropolitan Kentjana Tbk (IDX:MKPI)
25,375
-25 (-0.10%)
Oct 10, 2025, 9:03 AM WIB
IDX:MKPI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 24,700.00 | 25,550.00 | 24,700.00 | 25,500.00 | - | 3.13% | 6,600 |
Oct 8, 2025 | 24,975.00 | 24,975.00 | 23,600.00 | 24,725.00 | 24,725.00 | -1.69% | 8,500 |
Oct 7, 2025 | 25,025.00 | 25,150.00 | 25,025.00 | 25,150.00 | 25,150.00 | -0.10% | 6,900 |
Oct 6, 2025 | 25,225.00 | 25,225.00 | 25,175.00 | 25,175.00 | 25,175.00 | -0.30% | 6,300 |
Oct 3, 2025 | 25,325.00 | 25,325.00 | 24,800.00 | 25,250.00 | 25,250.00 | -0.39% | 7,200 |
Oct 2, 2025 | 25,300.00 | 25,375.00 | 25,300.00 | 25,350.00 | 25,350.00 | -0.98% | 6,300 |
Oct 1, 2025 | 25,500.00 | 25,625.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.19% | 6,100 |
Sep 30, 2025 | 25,100.00 | 25,675.00 | 25,100.00 | 25,650.00 | 25,650.00 | 2.70% | 6,700 |
Sep 29, 2025 | 24,975.00 | 24,975.00 | 24,875.00 | 24,975.00 | 24,975.00 | -0.10% | 6,300 |
Sep 26, 2025 | 25,275.00 | 25,350.00 | 24,650.00 | 25,000.00 | 25,000.00 | -1.48% | 6,700 |
Sep 25, 2025 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | -0.10% | 6,000 |
Sep 24, 2025 | 25,400.00 | 25,475.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.10% | 6,400 |
Sep 23, 2025 | 23,525.00 | 25,375.00 | 23,525.00 | 25,375.00 | 25,375.00 | - | 8,800 |
Sep 22, 2025 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | -0.29% | 6,000 |
Sep 19, 2025 | 25,450.00 | 25,450.00 | 25,450.00 | 25,450.00 | 25,450.00 | -0.59% | 6,000 |
Sep 18, 2025 | 25,475.00 | 25,675.00 | 25,475.00 | 25,600.00 | 25,600.00 | 0.49% | 6,200 |
Sep 17, 2025 | 25,475.00 | 25,475.00 | 25,475.00 | 25,475.00 | 25,475.00 | 0.20% | 6,100 |
Sep 16, 2025 | 24,750.00 | 25,675.00 | 24,750.00 | 25,425.00 | 25,425.00 | -0.20% | 7,000 |
Sep 15, 2025 | 25,525.00 | 25,525.00 | 24,025.00 | 25,475.00 | 25,475.00 | -0.29% | 7,000 |
Sep 12, 2025 | 25,100.00 | 25,550.00 | 24,100.00 | 25,550.00 | 25,550.00 | 1.89% | 9,900 |
Sep 11, 2025 | 25,100.00 | 25,575.00 | 25,075.00 | 25,075.00 | 25,075.00 | 0.30% | 21,000 |
Sep 10, 2025 | 24,950.00 | 25,550.00 | 24,950.00 | 25,000.00 | 25,000.00 | 0.20% | 16,400 |
Sep 9, 2025 | 25,000.00 | 25,000.00 | 24,950.00 | 24,950.00 | 24,950.00 | - | 6,400 |
Sep 8, 2025 | 24,750.00 | 25,000.00 | 24,750.00 | 24,950.00 | 24,950.00 | 0.81% | 7,000 |
Sep 4, 2025 | 25,000.00 | 25,000.00 | 23,000.00 | 24,750.00 | 24,750.00 | -1.00% | 8,300 |
Sep 3, 2025 | 25,400.00 | 25,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.57% | 6,400 |
Sep 2, 2025 | 24,975.00 | 25,450.00 | 24,975.00 | 25,400.00 | 25,400.00 | 2.11% | 6,600 |
Sep 1, 2025 | 25,400.00 | 25,500.00 | 23,675.00 | 24,875.00 | 24,875.00 | -2.07% | 7,400 |
Aug 29, 2025 | 25,400.00 | 25,475.00 | 23,000.00 | 25,400.00 | 25,400.00 | 0.79% | 8,400 |
Aug 28, 2025 | 25,400.00 | 25,500.00 | 24,700.00 | 25,200.00 | 25,200.00 | -0.10% | 14,400 |
Aug 27, 2025 | 25,500.00 | 25,600.00 | 25,200.00 | 25,225.00 | 25,225.00 | -1.08% | 8,000 |
Aug 26, 2025 | 25,600.00 | 25,600.00 | 25,225.00 | 25,500.00 | 25,500.00 | 0.10% | 10,300 |
Aug 25, 2025 | 25,500.00 | 25,850.00 | 24,075.00 | 25,475.00 | 25,475.00 | 0.30% | 8,200 |
Aug 22, 2025 | 25,475.00 | 25,575.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.29% | 7,800 |
Aug 21, 2025 | 25,600.00 | 25,600.00 | 25,250.00 | 25,475.00 | 25,475.00 | -0.10% | 7,400 |
Aug 20, 2025 | 25,575.00 | 25,575.00 | 24,850.00 | 25,500.00 | 25,500.00 | -0.10% | 7,500 |
Aug 19, 2025 | 25,600.00 | 25,875.00 | 24,700.00 | 25,525.00 | 25,525.00 | 0.29% | 7,300 |
Aug 15, 2025 | 25,600.00 | 25,700.00 | 24,525.00 | 25,450.00 | 25,450.00 | 0.20% | 6,600 |
Aug 14, 2025 | 25,500.00 | 25,975.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.39% | 11,300 |
Aug 13, 2025 | 25,625.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 9,000 |
Aug 12, 2025 | 26,375.00 | 27,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -3.41% | 15,300 |
Aug 11, 2025 | 25,975.00 | 27,125.00 | 24,550.00 | 26,400.00 | 26,400.00 | 1.83% | 22,700 |
Aug 8, 2025 | 25,000.00 | 25,975.00 | 25,000.00 | 25,925.00 | 25,925.00 | 1.67% | 9,800 |
Aug 7, 2025 | 24,625.00 | 25,500.00 | 24,625.00 | 25,500.00 | 25,500.00 | 3.98% | 11,400 |
Aug 6, 2025 | 24,475.00 | 24,525.00 | 24,025.00 | 24,525.00 | 24,525.00 | 0.10% | 11,400 |
Aug 5, 2025 | 23,125.00 | 25,000.00 | 22,275.00 | 24,500.00 | 24,500.00 | 6.29% | 21,000 |
Aug 4, 2025 | 22,725.00 | 23,150.00 | 22,300.00 | 23,050.00 | 23,050.00 | 1.21% | 15,900 |
Aug 1, 2025 | 22,800.00 | 22,800.00 | 22,150.00 | 22,775.00 | 22,775.00 | -0.33% | 11,500 |
Jul 31, 2025 | 23,025.00 | 23,025.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.65% | 8,400 |
Jul 30, 2025 | 23,075.00 | 23,125.00 | 22,025.00 | 23,000.00 | 23,000.00 | -0.33% | 10,200 |