PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia · Delayed Price · Currency is IDR 25,925
+425 (1.67%)
Aug 8, 2025, 2:06 PM WIB
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 23,100.00 | 23,100.00 | 23,025.00 | 23,075.00 | 23,075.00 | -0.22% | 7,900 |
| Jul 28, 2025 | 22,425.00 | 23,175.00 | 22,425.00 | 23,125.00 | 23,125.00 | 1.09% | 9,400 |
| Jul 25, 2025 | 22,875.00 | 22,900.00 | 22,875.00 | 22,875.00 | 22,875.00 | -0.11% | 8,100 |
| Jul 24, 2025 | 22,325.00 | 23,200.00 | 22,325.00 | 22,900.00 | 22,900.00 | 2.58% | 9,500 |
| Jul 23, 2025 | 22,300.00 | 23,200.00 | 21,775.00 | 22,325.00 | 22,325.00 | 0.34% | 9,200 |
| Jul 22, 2025 | 22,275.00 | 22,275.00 | 22,025.00 | 22,250.00 | 22,250.00 | -0.11% | 8,600 |
| Jul 21, 2025 | 22,325.00 | 22,325.00 | 22,275.00 | 22,275.00 | 22,275.00 | -0.22% | 8,200 |
| Jul 18, 2025 | 22,325.00 | 22,350.00 | 22,200.00 | 22,325.00 | 22,325.00 | -0.11% | 8,600 |
| Jul 17, 2025 | 22,325.00 | 22,350.00 | 22,250.00 | 22,350.00 | 22,350.00 | - | 9,100 |
| Jul 16, 2025 | 23,275.00 | 23,275.00 | 22,350.00 | 22,350.00 | 22,350.00 | - | 9,200 |
| Jul 15, 2025 | 22,950.00 | 23,275.00 | 22,350.00 | 22,350.00 | 22,350.00 | -1.65% | 9,100 |
| Jul 14, 2025 | 22,225.00 | 22,775.00 | 22,200.00 | 22,725.00 | 22,725.00 | -0.55% | 7,900 |
| Jul 11, 2025 | 22,850.00 | 23,300.00 | 22,850.00 | 22,850.00 | 22,850.00 | - | 6,800 |
| Jul 10, 2025 | 22,525.00 | 23,325.00 | 22,050.00 | 22,850.00 | 22,850.00 | 2.01% | 8,800 |
| Jul 9, 2025 | 22,400.00 | 22,425.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.11% | 8,600 |
| Jul 8, 2025 | 22,425.00 | 22,425.00 | 22,250.00 | 22,425.00 | 22,425.00 | -0.11% | 8,000 |
| Jul 7, 2025 | 22,000.00 | 22,475.00 | 22,000.00 | 22,450.00 | 22,450.00 | 0.34% | 7,900 |
| Jul 4, 2025 | 22,325.00 | 22,475.00 | 22,325.00 | 22,375.00 | 22,375.00 | 0.56% | 8,100 |
| Jul 3, 2025 | 22,300.00 | 22,325.00 | 21,900.00 | 22,250.00 | 22,250.00 | 0.11% | 8,500 |
| Jul 2, 2025 | 22,300.00 | 22,300.00 | 22,000.00 | 22,225.00 | 22,225.00 | -0.67% | 8,800 |
| Jul 1, 2025 | 22,675.00 | 22,675.00 | 22,000.00 | 22,375.00 | 22,375.00 | -1.43% | 11,100 |
| Jun 30, 2025 | 23,050.00 | 23,050.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.63% | 11,400 |
| Jun 26, 2025 | 23,250.00 | 23,250.00 | 22,500.00 | 23,075.00 | 23,075.00 | -0.75% | 9,400 |
| Jun 25, 2025 | 22,900.00 | 23,525.00 | 22,600.00 | 23,250.00 | 23,250.00 | 2.65% | 10,300 |
| Jun 24, 2025 | 22,700.00 | 24,025.00 | 21,925.00 | 22,650.00 | 22,650.00 | 0.89% | 13,800 |
| Jun 23, 2025 | 22,200.00 | 24,075.00 | 22,200.00 | 22,450.00 | 22,450.00 | 1.13% | 17,600 |
| Jun 20, 2025 | 23,100.00 | 23,875.00 | 22,100.00 | 22,200.00 | 22,200.00 | -3.06% | 16,400 |
| Jun 19, 2025 | 23,825.00 | 23,825.00 | 22,200.00 | 22,900.00 | 22,900.00 | -5.08% | 15,900 |
| Jun 18, 2025 | 23,925.00 | 24,200.00 | 23,900.00 | 24,125.00 | 23,397.00 | 0.73% | 21,900 |
| Jun 17, 2025 | 23,975.00 | 23,975.00 | 23,400.00 | 23,950.00 | 23,227.19 | -0.10% | 10,700 |
| Jun 16, 2025 | 23,700.00 | 23,975.00 | 23,500.00 | 23,975.00 | 23,251.43 | 1.59% | 10,200 |
| Jun 13, 2025 | 23,600.00 | 23,600.00 | 23,400.00 | 23,600.00 | 22,887.75 | - | 23,600 |
| Jun 12, 2025 | 23,950.00 | 23,950.00 | 23,500.00 | 23,600.00 | 22,887.75 | -1.56% | 8,700 |
| Jun 11, 2025 | 24,100.00 | 24,725.00 | 23,900.00 | 23,975.00 | 23,251.43 | - | 8,200 |
| Jun 10, 2025 | 24,500.00 | 24,700.00 | 23,575.00 | 23,975.00 | 23,251.43 | -2.14% | 15,800 |
| Jun 5, 2025 | 23,375.00 | 25,500.00 | 23,300.00 | 24,500.00 | 23,760.59 | 4.70% | 16,500 |
| Jun 4, 2025 | 23,400.00 | 23,400.00 | 23,350.00 | 23,400.00 | 22,693.79 | -0.11% | 8,100 |
| Jun 3, 2025 | 23,475.00 | 23,475.00 | 23,350.00 | 23,425.00 | 22,718.03 | 0.32% | 8,500 |
| Jun 2, 2025 | 23,675.00 | 23,675.00 | 23,350.00 | 23,350.00 | 22,645.30 | -1.48% | 8,000 |
| May 28, 2025 | 23,750.00 | 23,750.00 | 23,400.00 | 23,700.00 | 22,984.73 | -0.32% | 8,000 |
| May 27, 2025 | 23,775.00 | 23,775.00 | 23,775.00 | 23,775.00 | 23,057.47 | -0.11% | 7,500 |
| May 26, 2025 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 23,081.72 | -0.31% | 7,600 |
| May 23, 2025 | 23,975.00 | 23,975.00 | 23,700.00 | 23,875.00 | 23,154.45 | -0.10% | 9,000 |