PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia · Delayed Price · Currency is IDR 24,225
+75 (0.31%)
At close: Jan 9, 2026
IDX:MKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24,200.00 | 24,250.00 | 24,125.00 | 24,225.00 | 24,225.00 | 0.31% | 6,500 |
| Jan 8, 2026 | 24,100.00 | 24,200.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.21% | 7,900 |
| Jan 7, 2026 | 24,125.00 | 24,225.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 7,800 |
| Jan 6, 2026 | 24,300.00 | 24,375.00 | 23,825.00 | 24,200.00 | 24,200.00 | -0.72% | 8,000 |
| Jan 5, 2026 | 23,525.00 | 24,675.00 | 23,525.00 | 24,375.00 | 24,375.00 | 3.61% | 7,200 |
| Jan 2, 2026 | 24,250.00 | 24,500.00 | 23,525.00 | 23,525.00 | 23,525.00 | -1.98% | 10,300 |
| Dec 30, 2025 | 24,025.00 | 24,300.00 | 23,500.00 | 24,000.00 | 24,000.00 | -1.44% | 21,000 |
| Dec 29, 2025 | 24,325.00 | 24,700.00 | 24,325.00 | 24,350.00 | 24,350.00 | - | 7,000 |
| Dec 24, 2025 | 23,550.00 | 24,700.00 | 23,050.00 | 24,350.00 | 24,350.00 | 3.51% | 10,100 |
| Dec 23, 2025 | 24,700.00 | 24,700.00 | 23,500.00 | 23,525.00 | 23,525.00 | -5.81% | 7,500 |
| Dec 22, 2025 | 24,250.00 | 25,350.00 | 21,300.00 | 24,975.00 | 24,975.00 | 3.10% | 16,200 |
| Dec 19, 2025 | 24,300.00 | 24,400.00 | 24,225.00 | 24,225.00 | 24,225.00 | -0.62% | 6,200 |
| Dec 18, 2025 | 24,075.00 | 24,375.00 | 24,075.00 | 24,375.00 | 24,375.00 | 1.25% | 8,400 |
| Dec 17, 2025 | 24,200.00 | 24,200.00 | 23,975.00 | 24,075.00 | 24,075.00 | -0.62% | 6,500 |
| Dec 16, 2025 | 24,000.00 | 24,225.00 | 24,000.00 | 24,225.00 | 24,225.00 | 0.94% | 6,800 |
| Dec 15, 2025 | 24,100.00 | 24,175.00 | 22,725.00 | 24,000.00 | 24,000.00 | -0.83% | 9,900 |
| Dec 12, 2025 | 24,200.00 | 24,225.00 | 24,150.00 | 24,200.00 | 24,200.00 | - | 7,200 |
| Dec 11, 2025 | 24,200.00 | 24,200.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.10% | 6,500 |
| Dec 10, 2025 | 24,200.00 | 24,225.00 | 24,200.00 | 24,225.00 | 24,225.00 | - | 6,000 |
| Dec 9, 2025 | 24,225.00 | 24,225.00 | 24,200.00 | 24,225.00 | 24,225.00 | 0.10% | 6,000 |
| Dec 8, 2025 | 24,100.00 | 24,225.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.41% | 15,000 |
| Dec 5, 2025 | 24,075.00 | 24,125.00 | 23,925.00 | 24,100.00 | 24,100.00 | - | 6,300 |
| Dec 4, 2025 | 24,050.00 | 24,100.00 | 24,050.00 | 24,100.00 | 24,100.00 | - | 6,000 |
| Dec 3, 2025 | 24,200.00 | 24,200.00 | 24,075.00 | 24,100.00 | 24,100.00 | -0.41% | 7,100 |
| Dec 2, 2025 | 24,050.00 | 24,225.00 | 23,225.00 | 24,200.00 | 24,200.00 | -0.21% | 7,900 |
| Dec 1, 2025 | 24,150.00 | 24,275.00 | 24,100.00 | 24,250.00 | 24,250.00 | 0.31% | 21,400 |
| Nov 28, 2025 | 24,100.00 | 24,175.00 | 24,100.00 | 24,175.00 | 24,175.00 | -0.10% | 6,100 |
| Nov 27, 2025 | 24,100.00 | 24,200.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.10% | 6,600 |
| Nov 26, 2025 | 24,200.00 | 24,225.00 | 24,100.00 | 24,225.00 | 24,225.00 | 0.21% | 6,500 |
| Nov 25, 2025 | 24,225.00 | 24,225.00 | 24,175.00 | 24,175.00 | 24,175.00 | -0.21% | 6,200 |
| Nov 24, 2025 | 24,100.00 | 24,225.00 | 24,000.00 | 24,225.00 | 24,225.00 | 0.21% | 7,100 |
| Nov 21, 2025 | 24,100.00 | 24,175.00 | 24,100.00 | 24,175.00 | 24,175.00 | - | 6,000 |
| Nov 20, 2025 | 24,175.00 | 24,175.00 | 24,000.00 | 24,175.00 | 24,175.00 | -0.10% | 6,400 |
| Nov 19, 2025 | 24,100.00 | 24,200.00 | 24,075.00 | 24,200.00 | 24,200.00 | - | 8,000 |
| Nov 18, 2025 | 24,100.00 | 24,200.00 | 23,800.00 | 24,200.00 | 24,200.00 | -0.10% | 7,000 |
| Nov 17, 2025 | 24,100.00 | 24,225.00 | 24,100.00 | 24,225.00 | 24,225.00 | -0.10% | 6,100 |
| Nov 14, 2025 | 24,225.00 | 24,250.00 | 23,225.00 | 24,250.00 | 24,250.00 | 0.10% | 8,900 |
| Nov 13, 2025 | 24,100.00 | 24,275.00 | 24,100.00 | 24,225.00 | 24,225.00 | -0.31% | 6,700 |
| Nov 12, 2025 | 24,375.00 | 24,375.00 | 23,875.00 | 24,300.00 | 24,300.00 | -0.21% | 6,300 |
| Nov 11, 2025 | 24,350.00 | 24,350.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.10% | 6,100 |
| Nov 10, 2025 | 24,400.00 | 24,400.00 | 24,150.00 | 24,375.00 | 24,375.00 | -0.20% | 6,500 |
| Nov 7, 2025 | 24,425.00 | 24,425.00 | 24,400.00 | 24,425.00 | 24,425.00 | -0.10% | 6,100 |
| Nov 6, 2025 | 24,500.00 | 24,500.00 | 24,450.00 | 24,450.00 | 24,450.00 | -0.31% | 6,100 |
| Nov 5, 2025 | 24,525.00 | 24,525.00 | 24,200.00 | 24,525.00 | 24,525.00 | -0.71% | 7,100 |
| Nov 4, 2025 | 24,800.00 | 24,800.00 | 24,675.00 | 24,700.00 | 24,700.00 | -0.10% | 7,000 |
| Nov 3, 2025 | 23,750.00 | 24,725.00 | 23,700.00 | 24,725.00 | 24,725.00 | 4.00% | 8,700 |
| Oct 31, 2025 | 23,775.00 | 23,800.00 | 23,650.00 | 23,775.00 | 23,775.00 | -0.11% | 7,500 |
| Oct 30, 2025 | 23,975.00 | 24,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 6,900 |
| Oct 29, 2025 | 23,975.00 | 23,975.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.31% | 6,500 |
| Oct 28, 2025 | 24,250.00 | 25,500.00 | 23,475.00 | 23,975.00 | 23,975.00 | -1.13% | 10,100 |