PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia · Delayed Price · Currency is IDR 25,600
+125 (0.49%)
Sep 18, 2025, 11:17 AM WIB
IDX:MKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 25,475.00 | 25,675.00 | 25,475.00 | 25,675.00 | - | 0.79% | 6,000 |
| Sep 17, 2025 | 25,475.00 | 25,475.00 | 25,475.00 | 25,475.00 | 25,475.00 | 0.20% | 6,100 |
| Sep 16, 2025 | 24,750.00 | 25,675.00 | 24,750.00 | 25,425.00 | 25,425.00 | -0.20% | 7,000 |
| Sep 15, 2025 | 25,525.00 | 25,525.00 | 24,025.00 | 25,475.00 | 25,475.00 | -0.29% | 7,000 |
| Sep 12, 2025 | 25,100.00 | 25,550.00 | 24,100.00 | 25,550.00 | 25,550.00 | 1.89% | 9,900 |
| Sep 11, 2025 | 25,100.00 | 25,575.00 | 25,075.00 | 25,075.00 | 25,075.00 | 0.30% | 21,000 |
| Sep 10, 2025 | 24,950.00 | 25,550.00 | 24,950.00 | 25,000.00 | 25,000.00 | 0.20% | 16,400 |
| Sep 9, 2025 | 25,000.00 | 25,000.00 | 24,950.00 | 24,950.00 | 24,950.00 | - | 6,400 |
| Sep 8, 2025 | 24,750.00 | 25,000.00 | 24,750.00 | 24,950.00 | 24,950.00 | 0.81% | 7,000 |
| Sep 4, 2025 | 25,000.00 | 25,000.00 | 23,000.00 | 24,750.00 | 24,750.00 | -1.00% | 8,300 |
| Sep 3, 2025 | 25,400.00 | 25,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.57% | 6,400 |
| Sep 2, 2025 | 24,975.00 | 25,450.00 | 24,975.00 | 25,400.00 | 25,400.00 | 2.11% | 6,600 |
| Sep 1, 2025 | 25,400.00 | 25,500.00 | 23,675.00 | 24,875.00 | 24,875.00 | -2.07% | 7,400 |
| Aug 29, 2025 | 25,400.00 | 25,475.00 | 23,000.00 | 25,400.00 | 25,400.00 | 0.79% | 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 |