PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
23,800
-25 (-0.11%)
Oct 31, 2025, 2:34 PM WIB

IDX:MKPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202523,975.0024,000.0023,800.0023,800.0023,800.00-0.42%7,400
Oct 29, 202523,975.0023,975.0023,900.0023,900.0023,900.00-0.31%6,600
Oct 28, 202524,250.0025,500.0023,475.0023,975.0023,975.00-1.13%10,100
Oct 27, 202524,425.0024,425.0023,250.0024,250.0024,250.00-0.82%6,900
Oct 24, 202524,450.0024,450.0024,450.0024,450.0024,450.00-0.10%6,200
Oct 23, 202524,475.0024,475.0024,475.0024,475.0024,475.00-0.20%6,100
Oct 22, 202524,525.0024,525.0024,525.0024,525.0024,525.00-0.10%6,000
Oct 21, 202524,575.0024,575.0024,550.0024,550.0024,550.000.20%6,300
Oct 20, 202524,400.0024,575.0024,400.0024,500.0024,500.00-0.31%6,200
Oct 17, 202524,575.0024,575.0024,500.0024,575.0024,575.00-1.11%6,000
Oct 16, 202524,850.0024,850.0024,850.0024,850.0024,850.00-0.10%6,000
Oct 15, 202524,875.0024,875.0024,875.0024,875.0024,875.00-0.60%6,300
Oct 14, 202525,100.0025,100.0025,025.0025,025.0025,025.00-1.18%6,200
Oct 13, 202523,400.0025,325.0023,400.0025,325.0025,325.00-0.20%6,600
Oct 10, 202524,025.0025,375.0024,025.0025,375.0025,375.00-0.10%6,600
Oct 9, 202524,700.0025,550.0024,700.0025,400.0025,400.002.73%6,700
Oct 8, 202524,975.0024,975.0023,600.0024,725.0024,725.00-1.69%8,500
Oct 7, 202525,025.0025,150.0025,025.0025,150.0025,150.00-0.10%6,900
Oct 6, 202525,225.0025,225.0025,175.0025,175.0025,175.00-0.30%6,300
Oct 3, 202525,325.0025,325.0024,800.0025,250.0025,250.00-0.39%7,200
Oct 2, 202525,300.0025,375.0025,300.0025,350.0025,350.00-0.98%6,300
Oct 1, 202525,500.0025,625.0025,500.0025,600.0025,600.00-0.19%6,100
Sep 30, 202525,100.0025,675.0025,100.0025,650.0025,650.002.70%6,700
Sep 29, 202524,975.0024,975.0024,875.0024,975.0024,975.00-0.10%6,300
Sep 26, 202525,275.0025,350.0024,650.0025,000.0025,000.00-1.48%6,700
Sep 25, 202525,375.0025,375.0025,375.0025,375.0025,375.00-0.10%6,000
Sep 24, 202525,400.0025,475.0025,400.0025,400.0025,400.000.10%6,400
Sep 23, 202523,525.0025,375.0023,525.0025,375.0025,375.00-8,800
Sep 22, 202525,375.0025,375.0025,375.0025,375.0025,375.00-0.29%6,000
Sep 19, 202525,450.0025,450.0025,450.0025,450.0025,450.00-0.59%6,000
Sep 18, 202525,475.0025,675.0025,475.0025,600.0025,600.000.49%6,200
Sep 17, 202525,475.0025,475.0025,475.0025,475.0025,475.000.20%6,100
Sep 16, 202524,750.0025,675.0024,750.0025,425.0025,425.00-0.20%7,000
Sep 15, 202525,525.0025,525.0024,025.0025,475.0025,475.00-0.29%7,000
Sep 12, 202525,100.0025,550.0024,100.0025,550.0025,550.001.89%9,900
Sep 11, 202525,100.0025,575.0025,075.0025,075.0025,075.000.30%21,000
Sep 10, 202524,950.0025,550.0024,950.0025,000.0025,000.000.20%16,400
Sep 9, 202525,000.0025,000.0024,950.0024,950.0024,950.00-6,400
Sep 8, 202524,750.0025,000.0024,750.0024,950.0024,950.000.81%7,000
Sep 4, 202525,000.0025,000.0023,000.0024,750.0024,750.00-1.00%8,300
Sep 3, 202525,400.0025,400.0025,000.0025,000.0025,000.00-1.57%6,400
Sep 2, 202524,975.0025,450.0024,975.0025,400.0025,400.002.11%6,600
Sep 1, 202525,400.0025,500.0023,675.0024,875.0024,875.00-2.07%7,400
Aug 29, 202525,400.0025,475.0023,000.0025,400.0025,400.000.79%8,400
Aug 28, 202525,400.0025,500.0024,700.0025,200.0025,200.00-0.10%14,400
Aug 27, 202525,500.0025,600.0025,200.0025,225.0025,225.00-1.08%8,000
Aug 26, 202525,600.0025,600.0025,225.0025,500.0025,500.000.10%10,300
Aug 25, 202525,500.0025,850.0024,075.0025,475.0025,475.000.30%8,200
Aug 22, 202525,475.0025,575.0025,400.0025,400.0025,400.00-0.29%7,800
Aug 21, 202525,600.0025,600.0025,250.0025,475.0025,475.00-0.10%7,400