PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia · Delayed Price · Currency is IDR 23,275
+400 (1.75%)
Apr 9, 2026, 2:11 PM WIB
IDX:MKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 23,500.00 | 23,700.00 | 22,225.00 | 22,875.00 | 22,875.00 | -2.76% | 32,500 |
| Apr 7, 2026 | 22,550.00 | 23,650.00 | 22,550.00 | 23,525.00 | 23,525.00 | 4.32% | 58,600 |
| Apr 6, 2026 | 22,600.00 | 23,175.00 | 22,025.00 | 22,550.00 | 22,550.00 | -0.22% | 66,600 |
| Apr 2, 2026 | 22,900.00 | 23,000.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.31% | 62,300 |
| Apr 1, 2026 | 23,100.00 | 23,175.00 | 22,575.00 | 22,900.00 | 22,900.00 | -1.29% | 49,100 |
| Mar 31, 2026 | 23,175.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | - | 48,600 |
| Mar 30, 2026 | 23,500.00 | 23,575.00 | 22,000.00 | 23,200.00 | 23,200.00 | -1.69% | 54,200 |
| Mar 27, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 50,100 |
| Mar 26, 2026 | 23,650.00 | 23,650.00 | 22,900.00 | 23,600.00 | 23,600.00 | -0.21% | 45,500 |
| Mar 25, 2026 | 22,600.00 | 23,675.00 | 22,600.00 | 23,650.00 | 23,650.00 | 1.50% | 47,500 |
| Mar 17, 2026 | 23,300.00 | 23,325.00 | 23,275.00 | 23,300.00 | 23,300.00 | -0.21% | 59,200 |
| Mar 16, 2026 | 23,300.00 | 23,350.00 | 23,225.00 | 23,350.00 | 23,350.00 | -0.11% | 6,900 |
| Mar 13, 2026 | 23,300.00 | 23,375.00 | 23,300.00 | 23,375.00 | 23,375.00 | -0.11% | 6,700 |
| Mar 12, 2026 | 23,375.00 | 23,400.00 | 23,375.00 | 23,400.00 | 23,400.00 | -0.11% | 6,000 |
| Mar 11, 2026 | 23,400.00 | 23,425.00 | 23,400.00 | 23,425.00 | 23,425.00 | -0.11% | 6,000 |
| Mar 10, 2026 | 23,400.00 | 23,450.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.11% | 6,000 |
| Mar 9, 2026 | 23,300.00 | 23,475.00 | 23,300.00 | 23,475.00 | 23,475.00 | -0.11% | 6,100 |
| Mar 6, 2026 | 23,400.00 | 23,500.00 | 22,100.00 | 23,500.00 | 23,500.00 | -0.11% | 7,300 |
| Mar 5, 2026 | 23,500.00 | 23,550.00 | 23,500.00 | 23,525.00 | 23,525.00 | -0.21% | 6,700 |
| Mar 4, 2026 | 23,600.00 | 23,625.00 | 23,575.00 | 23,575.00 | 23,575.00 | -0.42% | 6,100 |
| Mar 3, 2026 | 23,600.00 | 23,675.00 | 23,600.00 | 23,675.00 | 23,675.00 | 0.32% | 6,000 |
| Mar 2, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 6,200 |
| Feb 27, 2026 | 23,600.00 | 23,600.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.11% | 6,000 |
| Feb 26, 2026 | 23,600.00 | 23,625.00 | 23,600.00 | 23,625.00 | 23,625.00 | - | 6,100 |
| Feb 25, 2026 | 23,600.00 | 23,625.00 | 23,600.00 | 23,625.00 | 23,625.00 | -0.11% | 6,100 |
| Feb 24, 2026 | 23,600.00 | 23,650.00 | 23,375.00 | 23,650.00 | 23,650.00 | -0.21% | 8,000 |
| Feb 23, 2026 | 23,700.00 | 23,725.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.11% | 6,200 |
| Feb 20, 2026 | 23,725.00 | 23,725.00 | 23,500.00 | 23,675.00 | 23,675.00 | -0.21% | 6,400 |
| Feb 19, 2026 | 24,000.00 | 24,000.00 | 23,500.00 | 23,725.00 | 23,725.00 | -1.15% | 8,200 |
| Feb 18, 2026 | 24,000.00 | 24,025.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.10% | 6,400 |
| Feb 13, 2026 | 23,450.00 | 24,025.00 | 23,450.00 | 24,025.00 | 24,025.00 | -0.10% | 6,300 |
| Feb 12, 2026 | 24,100.00 | 24,125.00 | 23,300.00 | 24,050.00 | 24,050.00 | -0.41% | 7,100 |
| Feb 11, 2026 | 24,025.00 | 24,150.00 | 23,800.00 | 24,150.00 | 24,150.00 | 0.52% | 6,000 |
| Feb 10, 2026 | 23,500.00 | 24,175.00 | 23,500.00 | 24,025.00 | 24,025.00 | 3.11% | 7,300 |
| Feb 9, 2026 | 23,900.00 | 24,150.00 | 23,300.00 | 23,300.00 | 23,300.00 | -2.10% | 6,700 |
| Feb 6, 2026 | 23,800.00 | 23,875.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 6,200 |
| Feb 5, 2026 | 23,500.00 | 23,950.00 | 23,500.00 | 23,900.00 | 23,900.00 | -0.42% | 6,500 |
| Feb 4, 2026 | 23,500.00 | 24,000.00 | 23,075.00 | 24,000.00 | 24,000.00 | 2.24% | 7,100 |
| Feb 3, 2026 | 23,000.00 | 23,500.00 | 23,000.00 | 23,475.00 | 23,475.00 | 0.11% | 7,100 |
| Feb 2, 2026 | 23,900.00 | 24,000.00 | 22,625.00 | 23,450.00 | 23,450.00 | -1.78% | 8,200 |
| Jan 30, 2026 | 23,900.00 | 23,950.00 | 23,875.00 | 23,875.00 | 23,875.00 | -0.31% | 7,600 |
| Jan 29, 2026 | 23,500.00 | 23,975.00 | 23,475.00 | 23,950.00 | 23,950.00 | 1.91% | 8,100 |
| Jan 28, 2026 | 23,600.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 7,600 |
| Jan 27, 2026 | 23,900.00 | 23,975.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 6,700 |
| Jan 26, 2026 | 24,000.00 | 24,000.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.21% | 6,100 |
| Jan 23, 2026 | 24,025.00 | 24,050.00 | 24,000.00 | 24,050.00 | 24,050.00 | 0.21% | 6,100 |
| Jan 22, 2026 | 24,000.00 | 24,075.00 | 23,650.00 | 24,000.00 | 24,000.00 | -0.10% | 6,800 |
| Jan 21, 2026 | 24,000.00 | 24,075.00 | 23,725.00 | 24,025.00 | 24,025.00 | 0.10% | 6,600 |
| Jan 20, 2026 | 24,000.00 | 24,025.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 6,300 |
| Jan 19, 2026 | 24,000.00 | 24,000.00 | 23,875.00 | 24,000.00 | 24,000.00 | - | 7,300 |