PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia · Delayed Price · Currency is IDR 25,450
+250 (0.99%)
Aug 29, 2025, 9:09 AM WIB
IDX:MKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25,400.00 | 25,475.00 | 23,000.00 | 25,450.00 | - | 0.99% | 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 |
| 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 |